PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 47,500.00 | 50,000.00 | 47,400.00 | 49,150.00 | 22,917.26 | 779,870 |
| 2022-02-17 | 47,550.00 | 49,150.00 | 46,850.00 | 48,100.00 | 22,427.68 | 1,375,812 |
| 2022-02-16 | 44,900.00 | 46,850.00 | 43,800.00 | 46,850.00 | 21,844.84 | 928,742 |
| 2022-02-15 | 43,150.00 | 43,450.00 | 42,200.00 | 42,600.00 | 19,863.18 | 220,180 |
| 2022-02-14 | 43,700.00 | 44,100.00 | 42,650.00 | 42,750.00 | 19,933.12 | 300,528 |
| 2022-02-11 | 44,100.00 | 46,050.00 | 44,050.00 | 44,650.00 | 20,819.04 | 653,486 |
| 2022-02-10 | 45,900.00 | 46,000.00 | 44,250.00 | 44,550.00 | 20,772.41 | 334,246 |
| 2022-02-09 | 43,700.00 | 45,700.00 | 43,700.00 | 45,500.00 | 21,215.37 | 741,372 |
| 2022-02-08 | 43,800.00 | 44,100.00 | 42,250.00 | 42,900.00 | 20,003.06 | 473,220 |
| 2022-02-07 | 45,450.00 | 45,450.00 | 43,550.00 | 43,850.00 | 20,446.02 | 425,468 |
| 2022-02-04 | 44,650.00 | 46,050.00 | 44,600.00 | 45,450.00 | 21,192.06 | 277,354 |
| 2022-02-03 | 46,650.00 | 46,700.00 | 44,900.00 | 45,100.00 | 21,028.86 | 332,620 |
| 2022-01-28 | 44,250.00 | 45,600.00 | 42,700.00 | 45,300.00 | 21,122.12 | 448,002 |
| 2022-01-27 | 45,450.00 | 46,100.00 | 43,450.00 | 43,800.00 | 20,422.71 | 429,232 |
| 2022-01-26 | 46,500.00 | 46,900.00 | 44,400.00 | 45,150.00 | 21,052.17 | 539,636 |
| 2022-01-25 | 46,900.00 | 47,500.00 | 45,900.00 | 46,450.00 | 21,658.33 | 433,332 |
| 2022-01-24 | 46,400.00 | 47,000.00 | 45,750.00 | 46,450.00 | 21,658.33 | 349,260 |
| 2022-01-21 | 47,550.00 | 47,950.00 | 46,350.00 | 46,650.00 | 21,751.58 | 582,864 |
| 2022-01-20 | 48,100.00 | 48,800.00 | 47,200.00 | 48,800.00 | 22,754.07 | 461,258 |
| 2022-01-19 | 48,400.00 | 49,150.00 | 47,500.00 | 48,400.00 | 22,567.56 | 342,896 |
| 2022-01-18 | 50,700.00 | 50,700.00 | 48,750.00 | 49,400.00 | 23,033.83 | 434,760 |
| 2022-01-17 | 49,850.00 | 50,700.00 | 49,250.00 | 50,100.00 | 23,360.22 | 572,862 |
| 2022-01-14 | 47,600.00 | 49,700.00 | 47,300.00 | 49,300.00 | 22,987.20 | 511,198 |
| 2022-01-13 | 47,650.00 | 48,800.00 | 47,650.00 | 48,050.00 | 22,404.36 | 386,788 |
| 2022-01-12 | 47,750.00 | 48,050.00 | 47,250.00 | 47,600.00 | 22,194.54 | 227,182 |
| 2022-01-11 | 47,000.00 | 47,600.00 | 45,900.00 | 47,050.00 | 21,938.09 | 365,322 |
| 2022-01-10 | 47,700.00 | 47,850.00 | 46,050.00 | 46,750.00 | 21,798.21 | 494,252 |
| 2022-01-07 | 48,300.00 | 48,950.00 | 47,900.00 | 48,250.00 | 22,497.62 | 354,786 |
| 2022-01-06 | 48,000.00 | 49,200.00 | 47,450.00 | 47,750.00 | 22,264.48 | 653,156 |
| 2022-01-05 | 52,200.00 | 52,200.00 | 49,450.00 | 49,500.00 | 23,080.46 | 890,548 |
| 2022-01-04 | 52,900.00 | 53,300.00 | 51,100.00 | 52,200.00 | 24,339.39 | 425,242 |
| 2022-01-03 | 53,400.00 | 54,400.00 | 52,500.00 | 52,800.00 | 24,619.15 | 446,388 |
| 2021-12-30 | 52,100.00 | 53,900.00 | 52,100.00 | 52,800.00 | 24,619.15 | 453,254 |
| 2021-12-29 | 52,600.00 | 53,200.00 | 51,100.00 | 51,900.00 | 24,199.51 | 662,406 |
| 2021-12-28 | 52,200.00 | 53,400.00 | 51,100.00 | 53,300.00 | 24,572.53 | 702,728 |
| 2021-12-27 | 50,700.00 | 53,500.00 | 50,200.00 | 52,100.00 | 24,019.30 | 1,579,220 |
| 2021-12-24 | 51,100.00 | 51,200.00 | 49,650.00 | 49,950.00 | 23,028.10 | 373,708 |
| 2021-12-23 | 49,300.00 | 51,200.00 | 48,950.00 | 50,400.00 | 23,235.56 | 854,752 |
| 2021-12-22 | 49,250.00 | 49,750.00 | 48,300.00 | 48,850.00 | 22,520.97 | 513,768 |
| 2021-12-21 | 48,500.00 | 48,800.00 | 47,200.00 | 48,550.00 | 22,382.67 | 538,436 |
| 2021-12-20 | 46,850.00 | 48,400.00 | 46,450.00 | 47,350.00 | 21,829.44 | 290,930 |
| 2021-12-17 | 47,450.00 | 47,600.00 | 46,550.00 | 47,200.00 | 21,760.29 | 439,238 |
| 2021-12-16 | 49,650.00 | 49,650.00 | 47,800.00 | 48,350.00 | 22,290.46 | 415,140 |
| 2021-12-15 | 47,350.00 | 48,700.00 | 46,850.00 | 48,350.00 | 22,290.46 | 330,090 |
| 2021-12-14 | 48,350.00 | 48,350.00 | 47,250.00 | 47,650.00 | 21,967.75 | 334,476 |
| 2021-12-13 | 47,750.00 | 50,200.00 | 47,650.00 | 48,600.00 | 22,405.72 | 651,558 |
| 2021-12-10 | 47,550.00 | 47,850.00 | 46,800.00 | 47,700.00 | 21,990.80 | 500,128 |
| 2021-12-09 | 48,150.00 | 48,750.00 | 47,250.00 | 48,150.00 | 22,198.26 | 506,866 |
| 2021-12-08 | 49,400.00 | 51,900.00 | 48,100.00 | 48,500.00 | 22,359.62 | 1,434,986 |
| 2021-12-07 | 49,800.00 | 49,900.00 | 48,100.00 | 48,100.00 | 22,175.21 | 634,670 |
| 2021-12-06 | 47,650.00 | 51,300.00 | 47,550.00 | 49,700.00 | 22,912.84 | 1,396,522 |
| 2021-12-03 | 47,200.00 | 49,100.00 | 46,250.00 | 48,400.00 | 22,313.51 | 1,051,204 |
| 2021-12-02 | 43,400.00 | 47,750.00 | 43,200.00 | 47,200.00 | 21,760.29 | 1,668,104 |
| 2021-12-01 | 44,200.00 | 44,900.00 | 42,000.00 | 44,100.00 | 20,331.12 | 974,480 |
| 2021-11-30 | 46,200.00 | 46,700.00 | 43,450.00 | 44,000.00 | 20,285.01 | 645,002 |
| 2021-11-29 | 43,700.00 | 45,850.00 | 43,650.00 | 44,750.00 | 20,630.78 | 675,022 |
| 2021-11-26 | 46,950.00 | 47,200.00 | 45,250.00 | 45,400.00 | 20,930.45 | 786,594 |
| 2021-11-25 | 47,750.00 | 47,850.00 | 46,400.00 | 46,950.00 | 21,645.03 | 565,020 |
| 2021-11-24 | 49,600.00 | 50,400.00 | 45,250.00 | 47,500.00 | 21,898.59 | 1,879,790 |
| 2021-11-23 | 49,950.00 | 50,800.00 | 48,800.00 | 49,200.00 | 22,682.33 | 1,516,128 |
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.