PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 188,100.00 | 195,000.00 | 168,400.00 | 170,800.00 | 170,800.00 | 826,033 |
| 2026-07-16 | 198,000.00 | 206,500.00 | 188,100.00 | 195,400.00 | 195,400.00 | 528,525 |
| 2026-07-15 | 210,000.00 | 212,000.00 | 192,700.00 | 204,500.00 | 204,500.00 | 819,309 |
| 2026-07-14 | 193,000.00 | 205,000.00 | 176,000.00 | 203,500.00 | 203,500.00 | 1,036,046 |
| 2026-07-13 | 197,000.00 | 208,000.00 | 180,800.00 | 184,600.00 | 184,600.00 | 1,189,814 |
| 2026-07-10 | 161,800.00 | 195,300.00 | 157,000.00 | 189,400.00 | 189,400.00 | 1,178,551 |
| 2026-07-09 | 153,200.00 | 161,500.00 | 141,800.00 | 152,200.00 | 152,200.00 | 662,121 |
| 2026-07-08 | 153,400.00 | 164,400.00 | 149,800.00 | 151,400.00 | 151,400.00 | 457,553 |
| 2026-07-07 | 170,900.00 | 185,300.00 | 150,300.00 | 161,800.00 | 161,800.00 | 772,589 |
| 2026-07-06 | 183,100.00 | 191,000.00 | 163,200.00 | 170,800.00 | 170,800.00 | 469,588 |
| 2026-07-03 | 182,800.00 | 187,300.00 | 168,600.00 | 182,300.00 | 182,300.00 | 552,232 |
| 2026-07-02 | 201,500.00 | 209,000.00 | 179,300.00 | 183,000.00 | 183,000.00 | 513,129 |
| 2026-07-01 | 202,000.00 | 219,500.00 | 188,100.00 | 211,500.00 | 211,500.00 | 771,932 |
| 2026-06-30 | 184,200.00 | 201,500.00 | 182,200.00 | 196,100.00 | 196,100.00 | 666,080 |
| 2026-06-29 | 191,500.00 | 193,500.00 | 172,400.00 | 177,800.00 | 177,800.00 | 598,564 |
| 2026-06-26 | 174,100.00 | 195,500.00 | 172,300.00 | 188,200.00 | 188,200.00 | 958,942 |
| 2026-06-25 | 181,700.00 | 183,000.00 | 164,400.00 | 170,600.00 | 170,600.00 | 442,800 |
| 2026-06-24 | 166,300.00 | 174,100.00 | 159,300.00 | 169,700.00 | 169,700.00 | 511,146 |
| 2026-06-23 | 180,000.00 | 180,200.00 | 159,000.00 | 159,700.00 | 159,700.00 | 491,690 |
| 2026-06-22 | 161,800.00 | 196,500.00 | 161,800.00 | 180,200.00 | 180,200.00 | 971,543 |
| 2026-06-19 | 176,600.00 | 176,800.00 | 160,300.00 | 165,000.00 | 165,000.00 | 516,197 |
| 2026-06-18 | 164,000.00 | 179,200.00 | 160,800.00 | 172,000.00 | 172,000.00 | 706,473 |
| 2026-06-17 | 160,900.00 | 171,900.00 | 158,000.00 | 162,400.00 | 162,400.00 | 493,863 |
| 2026-06-16 | 164,200.00 | 167,400.00 | 158,300.00 | 162,100.00 | 162,100.00 | 434,649 |
| 2026-06-15 | 176,300.00 | 184,000.00 | 163,100.00 | 165,700.00 | 165,700.00 | 620,973 |
| 2026-06-12 | 171,700.00 | 186,500.00 | 151,000.00 | 169,900.00 | 169,900.00 | 1,567,130 |
| 2026-06-11 | 143,500.00 | 156,500.00 | 138,000.00 | 149,800.00 | 149,800.00 | 838,070 |
| 2026-06-10 | 137,500.00 | 161,800.00 | 136,800.00 | 145,800.00 | 145,800.00 | 1,279,546 |
| 2026-06-09 | 128,700.00 | 144,300.00 | 126,700.00 | 138,200.00 | 138,200.00 | 1,129,599 |
| 2026-06-08 | 120,600.00 | 132,700.00 | 110,800.00 | 111,200.00 | 111,200.00 | 733,025 |
| 2026-06-05 | 111,400.00 | 132,500.00 | 108,800.00 | 126,500.00 | 126,500.00 | 1,227,232 |
| 2026-06-04 | 96,100.00 | 117,700.00 | 95,200.00 | 114,400.00 | 114,400.00 | 1,006,244 |
| 2026-06-02 | 91,400.00 | 93,700.00 | 85,100.00 | 90,600.00 | 90,600.00 | 531,455 |
| 2026-06-01 | 95,000.00 | 96,500.00 | 92,500.00 | 93,800.00 | 93,800.00 | 513,504 |
| 2026-05-29 | 104,500.00 | 105,000.00 | 93,400.00 | 98,500.00 | 98,500.00 | 573,430 |
| 2026-05-28 | 106,400.00 | 107,100.00 | 97,800.00 | 104,000.00 | 104,000.00 | 424,437 |
| 2026-05-27 | 118,100.00 | 119,800.00 | 105,700.00 | 106,900.00 | 106,900.00 | 422,995 |
| 2026-05-26 | 120,200.00 | 121,300.00 | 113,000.00 | 114,800.00 | 114,800.00 | 329,529 |
| 2026-05-22 | 109,400.00 | 117,800.00 | 108,000.00 | 116,900.00 | 116,900.00 | 312,722 |
| 2026-05-21 | 109,300.00 | 116,500.00 | 106,700.00 | 109,800.00 | 109,800.00 | 410,339 |
| 2026-05-20 | 103,200.00 | 111,900.00 | 100,500.00 | 107,000.00 | 107,000.00 | 346,310 |
| 2026-05-19 | 106,700.00 | 110,500.00 | 102,600.00 | 103,600.00 | 103,600.00 | 287,337 |
| 2026-05-18 | 100,900.00 | 107,100.00 | 96,600.00 | 106,000.00 | 106,000.00 | 358,042 |
| 2026-05-15 | 111,500.00 | 111,800.00 | 96,900.00 | 101,400.00 | 101,400.00 | 445,668 |
| 2026-05-14 | 109,500.00 | 111,600.00 | 107,800.00 | 109,800.00 | 109,800.00 | 217,019 |
| 2026-05-13 | 102,300.00 | 112,300.00 | 99,700.00 | 111,500.00 | 111,500.00 | 347,262 |
| 2026-05-12 | 112,600.00 | 116,800.00 | 102,100.00 | 104,000.00 | 104,000.00 | 540,211 |
| 2026-05-11 | 105,900.00 | 115,300.00 | 104,800.00 | 114,200.00 | 114,200.00 | 459,042 |
| 2026-05-08 | 102,600.00 | 109,000.00 | 101,700.00 | 104,000.00 | 104,000.00 | 241,570 |
| 2026-05-07 | 104,500.00 | 109,850.00 | 101,200.00 | 106,500.00 | 106,500.00 | 402,180 |
| 2026-05-06 | 106,000.00 | 106,600.00 | 100,300.00 | 104,500.00 | 104,500.00 | 418,951 |
| 2026-05-04 | 91,300.00 | 101,200.00 | 90,400.00 | 100,100.00 | 100,100.00 | 476,581 |
| 2026-04-30 | 93,200.00 | 93,200.00 | 88,300.00 | 88,700.00 | 88,700.00 | 278,678 |
| 2026-04-29 | 92,400.00 | 95,500.00 | 90,800.00 | 93,300.00 | 93,300.00 | 235,512 |
| 2026-04-28 | 90,600.00 | 97,700.00 | 89,100.00 | 93,500.00 | 93,500.00 | 336,270 |
| 2026-04-27 | 95,700.00 | 95,800.00 | 89,800.00 | 92,000.00 | 92,000.00 | 250,988 |
| 2026-04-24 | 87,100.00 | 94,200.00 | 85,400.00 | 93,000.00 | 93,000.00 | 380,935 |
| 2026-04-23 | 87,700.00 | 89,500.00 | 84,000.00 | 87,100.00 | 87,100.00 | 352,284 |
| 2026-04-22 | 83,700.00 | 88,500.00 | 81,200.00 | 86,900.00 | 86,900.00 | 285,425 |
| 2026-04-21 | 82,600.00 | 83,800.00 | 82,000.00 | 83,700.00 | 83,700.00 | 250,067 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 680.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.