PSK Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	84,700.00	84,700.00	82,000.00	82,100.00	82,100.00	306,173
2026-04-17	86,900.00	87,200.00	84,100.00	84,700.00	84,700.00	323,426
2026-04-16	87,400.00	89,300.00	84,500.00	89,200.00	89,200.00	412,499
2026-04-15	84,900.00	92,500.00	84,300.00	88,300.00	88,300.00	691,143
2026-04-14	84,900.00	85,600.00	81,200.00	81,500.00	81,500.00	385,848
2026-04-13	79,200.00	84,000.00	79,100.00	83,400.00	83,400.00	256,467
2026-04-10	85,200.00	87,800.00	81,100.00	81,600.00	81,600.00	333,418
2026-04-09	82,800.00	85,900.00	80,900.00	83,300.00	83,300.00	363,025
2026-04-08	84,900.00	87,000.00	82,500.00	84,900.00	84,900.00	431,956
2026-04-07	79,000.00	79,300.00	75,700.00	77,700.00	77,700.00	302,707
2026-04-06	75,800.00	78,100.00	74,700.00	75,700.00	75,700.00	180,895
2026-04-03	82,300.00	82,900.00	74,000.00	76,000.00	76,000.00	521,798
2026-04-02	87,300.00	88,000.00	79,600.00	81,200.00	81,200.00	354,991
2026-04-01	84,000.00	88,900.00	82,500.00	86,400.00	86,400.00	482,829
2026-03-31	76,200.00	80,400.00	75,200.00	79,500.00	79,500.00	362,763
2026-03-30	77,000.00	82,800.00	76,100.00	80,000.00	80,000.00	349,126
2026-03-27	80,100.00	84,500.00	78,300.00	82,100.00	82,100.00	331,393
2026-03-26	83,000.00	88,900.00	82,500.00	83,500.00	83,500.00	410,413
2026-03-25	85,300.00	89,600.00	83,050.00	84,200.00	84,200.00	365,085
2026-03-24	84,500.00	85,700.00	78,100.00	79,800.00	79,800.00	368,667
2026-03-23	83,300.00	87,800.00	79,900.00	80,400.00	80,400.00	437,172
2026-03-20	83,800.00	86,400.00	81,000.00	86,400.00	86,400.00	433,180
2026-03-19	73,600.00	84,700.00	73,600.00	82,500.00	82,500.00	569,257
2026-03-18	75,500.00	79,000.00	74,700.00	77,500.00	77,500.00	474,620
2026-03-17	73,900.00	76,250.00	70,700.00	72,800.00	72,800.00	685,061
2026-03-16	67,800.00	75,100.00	66,800.00	74,000.00	74,000.00	1,005,247
2026-03-13	58,600.00	65,900.00	58,600.00	64,100.00	64,100.00	462,537
2026-03-12	57,800.00	61,900.00	57,800.00	61,200.00	61,200.00	372,135
2026-03-11	62,200.00	62,500.00	58,000.00	58,700.00	58,700.00	472,428
2026-03-10	66,700.00	66,700.00	60,000.00	61,500.00	61,500.00	419,589
2026-03-09	64,500.00	66,000.00	59,700.00	61,000.00	61,000.00	631,780
2026-03-06	68,300.00	73,000.00	66,300.00	71,400.00	71,400.00	700,802
2026-03-05	59,000.00	68,700.00	57,100.00	65,300.00	65,300.00	665,084
2026-03-04	60,300.00	64,400.00	54,100.00	54,400.00	54,400.00	626,298
2026-03-03	63,700.00	68,200.00	61,000.00	61,300.00	61,300.00	586,701
2026-02-27	63,100.00	66,000.00	62,500.00	64,100.00	64,100.00	881,929
2026-02-26	64,000.00	66,200.00	61,100.00	65,400.00	65,400.00	620,322
2026-02-25	63,700.00	63,900.00	60,400.00	60,600.00	60,600.00	503,324
2026-02-24	58,100.00	65,600.00	57,700.00	63,700.00	63,700.00	688,107
2026-02-23	61,600.00	61,700.00	56,200.00	56,500.00	56,500.00	479,680
2026-02-20	62,600.00	63,900.00	59,600.00	60,600.00	60,600.00	419,702
2026-02-19	63,000.00	66,900.00	62,000.00	62,800.00	62,800.00	780,599
2026-02-13	58,400.00	59,800.00	57,700.00	57,900.00	57,900.00	244,459
2026-02-12	58,000.00	59,300.00	57,100.00	59,300.00	59,300.00	276,997
2026-02-11	55,300.00	58,500.00	55,200.00	57,000.00	57,000.00	233,359
2026-02-10	58,100.00	58,700.00	55,800.00	56,100.00	56,100.00	207,915
2026-02-09	58,100.00	58,900.00	56,300.00	58,400.00	58,400.00	277,047
2026-02-06	51,700.00	56,800.00	50,700.00	55,300.00	55,300.00	478,614
2026-02-05	54,600.00	56,600.00	53,300.00	53,700.00	53,700.00	581,892
2026-02-04	58,800.00	60,500.00	56,900.00	57,600.00	57,600.00	382,782
2026-02-03	58,900.00	60,300.00	57,000.00	60,300.00	60,300.00	333,347
2026-02-02	60,200.00	61,900.00	55,000.00	55,500.00	55,500.00	557,235
2026-01-30	54,400.00	64,700.00	53,700.00	61,500.00	61,500.00	1,126,300
2026-01-29	57,100.00	58,000.00	45,300.00	54,600.00	54,600.00	1,087,060
2026-01-28	48,200.00	54,000.00	46,600.00	53,700.00	53,700.00	1,198,107
2026-01-27	42,400.00	47,350.00	42,000.00	47,250.00	47,250.00	1,133,430
2026-01-26	40,150.00	42,450.00	39,750.00	41,800.00	41,800.00	599,395
2026-01-23	39,900.00	39,950.00	38,750.00	39,750.00	39,750.00	374,775
2026-01-22	41,050.00	42,400.00	39,500.00	39,650.00	39,650.00	426,004
2026-01-21	39,200.00	40,500.00	38,450.00	39,550.00	39,550.00	323,817

← NewerPage 3 of 21 · 1,223 trading daysOlder →

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.