PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 41,450.00 | 41,600.00 | 39,750.00 | 40,050.00 | 40,050.00 | 365,585 |
| 2026-01-19 | 40,800.00 | 41,750.00 | 40,550.00 | 41,050.00 | 41,050.00 | 239,920 |
| 2026-01-16 | 42,100.00 | 42,550.00 | 40,650.00 | 41,650.00 | 41,650.00 | 312,256 |
| 2026-01-15 | 41,850.00 | 42,600.00 | 40,600.00 | 41,250.00 | 41,250.00 | 519,639 |
| 2026-01-14 | 41,850.00 | 42,850.00 | 41,550.00 | 42,700.00 | 42,700.00 | 248,359 |
| 2026-01-13 | 41,250.00 | 42,300.00 | 41,150.00 | 41,800.00 | 41,800.00 | 281,596 |
| 2026-01-12 | 43,000.00 | 43,200.00 | 40,450.00 | 41,150.00 | 41,150.00 | 514,640 |
| 2026-01-09 | 42,500.00 | 43,600.00 | 42,100.00 | 42,950.00 | 42,950.00 | 401,875 |
| 2026-01-08 | 43,200.00 | 46,350.00 | 42,800.00 | 43,600.00 | 43,600.00 | 496,102 |
| 2026-01-07 | 45,600.00 | 45,800.00 | 42,200.00 | 44,700.00 | 44,700.00 | 743,559 |
| 2026-01-06 | 40,800.00 | 44,700.00 | 40,600.00 | 44,700.00 | 44,700.00 | 588,341 |
| 2026-01-05 | 40,550.00 | 44,600.00 | 40,450.00 | 41,700.00 | 41,700.00 | 897,736 |
| 2026-01-02 | 36,950.00 | 39,150.00 | 36,200.00 | 38,900.00 | 38,900.00 | 419,404 |
| 2025-12-30 | 35,500.00 | 37,350.00 | 35,350.00 | 36,900.00 | 36,900.00 | 387,570 |
| 2025-12-29 | 36,350.00 | 36,400.00 | 34,900.00 | 36,200.00 | 36,200.00 | 344,884 |
| 2025-12-26 | 35,100.00 | 36,500.00 | 34,750.00 | 35,800.00 | 35,400.00 | 410,528 |
| 2025-12-24 | 35,600.00 | 35,600.00 | 34,500.00 | 34,600.00 | 34,213.41 | 234,537 |
| 2025-12-23 | 35,150.00 | 35,650.00 | 34,450.00 | 35,450.00 | 35,053.91 | 428,583 |
| 2025-12-22 | 32,350.00 | 34,750.00 | 32,350.00 | 34,550.00 | 34,163.97 | 559,541 |
| 2025-12-19 | 32,700.00 | 32,800.00 | 31,300.00 | 31,400.00 | 31,049.16 | 295,248 |
| 2025-12-18 | 31,650.00 | 32,750.00 | 31,450.00 | 31,750.00 | 31,395.25 | 235,934 |
| 2025-12-17 | 29,750.00 | 32,800.00 | 29,700.00 | 32,500.00 | 32,136.87 | 418,683 |
| 2025-12-16 | 30,200.00 | 30,300.00 | 29,450.00 | 29,500.00 | 29,170.39 | 196,363 |
| 2025-12-15 | 30,650.00 | 30,800.00 | 30,200.00 | 30,350.00 | 30,010.89 | 227,207 |
| 2025-12-12 | 32,550.00 | 32,550.00 | 30,700.00 | 31,750.00 | 31,395.25 | 652,331 |
| 2025-12-11 | 32,900.00 | 33,500.00 | 32,150.00 | 32,800.00 | 32,433.52 | 434,453 |
| 2025-12-10 | 31,400.00 | 32,900.00 | 31,400.00 | 32,350.00 | 31,988.55 | 241,189 |
| 2025-12-09 | 31,650.00 | 32,100.00 | 31,200.00 | 31,400.00 | 31,049.16 | 186,366 |
| 2025-12-08 | 31,650.00 | 31,950.00 | 31,200.00 | 31,750.00 | 31,395.25 | 142,685 |
| 2025-12-05 | 31,250.00 | 31,600.00 | 30,800.00 | 31,600.00 | 31,246.93 | 162,230 |
| 2025-12-04 | 31,900.00 | 32,050.00 | 30,950.00 | 31,250.00 | 30,900.84 | 262,061 |
| 2025-12-03 | 33,450.00 | 33,600.00 | 32,000.00 | 32,500.00 | 32,136.87 | 259,631 |
| 2025-12-02 | 32,600.00 | 33,150.00 | 32,000.00 | 32,600.00 | 32,235.75 | 510,703 |
| 2025-12-01 | 30,350.00 | 31,650.00 | 29,800.00 | 31,300.00 | 30,950.28 | 507,780 |
| 2025-11-28 | 29,450.00 | 29,750.00 | 28,900.00 | 29,700.00 | 29,368.16 | 235,087 |
| 2025-11-27 | 29,900.00 | 30,050.00 | 29,050.00 | 29,300.00 | 28,972.63 | 232,967 |
| 2025-11-26 | 29,800.00 | 29,800.00 | 28,850.00 | 29,450.00 | 29,120.95 | 292,528 |
| 2025-11-25 | 30,600.00 | 30,700.00 | 29,200.00 | 29,500.00 | 29,170.39 | 222,538 |
| 2025-11-24 | 30,200.00 | 30,250.00 | 29,400.00 | 29,700.00 | 29,368.16 | 196,726 |
| 2025-11-21 | 30,100.00 | 30,950.00 | 29,600.00 | 29,800.00 | 29,467.04 | 363,603 |
| 2025-11-20 | 34,100.00 | 34,350.00 | 32,200.00 | 32,400.00 | 32,037.99 | 421,263 |
| 2025-11-19 | 33,000.00 | 33,750.00 | 31,700.00 | 32,800.00 | 32,433.52 | 326,553 |
| 2025-11-18 | 34,300.00 | 34,950.00 | 33,000.00 | 33,500.00 | 33,125.70 | 276,240 |
| 2025-11-17 | 34,800.00 | 35,550.00 | 34,350.00 | 35,400.00 | 35,004.47 | 294,372 |
| 2025-11-14 | 35,400.00 | 35,500.00 | 33,850.00 | 34,000.00 | 33,620.11 | 590,585 |
| 2025-11-13 | 37,700.00 | 39,150.00 | 36,600.00 | 36,600.00 | 36,191.06 | 368,633 |
| 2025-11-12 | 38,550.00 | 38,550.00 | 37,200.00 | 38,050.00 | 37,624.86 | 279,084 |
| 2025-11-11 | 39,500.00 | 39,950.00 | 37,950.00 | 38,750.00 | 38,317.04 | 316,962 |
| 2025-11-10 | 37,050.00 | 38,050.00 | 35,500.00 | 38,000.00 | 37,575.42 | 305,703 |
| 2025-11-07 | 39,000.00 | 39,100.00 | 36,100.00 | 36,750.00 | 36,339.39 | 515,185 |
| 2025-11-06 | 38,400.00 | 41,400.00 | 37,700.00 | 40,000.00 | 39,553.07 | 1,051,717 |
| 2025-11-05 | 36,950.00 | 37,500.00 | 34,600.00 | 36,900.00 | 36,487.71 | 483,572 |
| 2025-11-04 | 38,550.00 | 40,250.00 | 38,000.00 | 38,400.00 | 37,970.95 | 539,177 |
| 2025-11-03 | 37,500.00 | 37,950.00 | 36,550.00 | 37,850.00 | 37,427.10 | 307,818 |
| 2025-10-31 | 37,900.00 | 38,600.00 | 37,400.00 | 37,750.00 | 37,328.21 | 191,449 |
| 2025-10-30 | 37,450.00 | 39,250.00 | 37,250.00 | 38,400.00 | 37,970.95 | 323,770 |
| 2025-10-29 | 37,500.00 | 38,200.00 | 35,900.00 | 38,050.00 | 37,624.86 | 451,271 |
| 2025-10-28 | 37,750.00 | 38,100.00 | 36,500.00 | 36,850.00 | 36,438.27 | 367,230 |
| 2025-10-27 | 38,500.00 | 38,600.00 | 37,500.00 | 38,100.00 | 37,674.30 | 265,816 |
| 2025-10-24 | 38,700.00 | 38,900.00 | 37,850.00 | 38,100.00 | 37,674.30 | 368,475 |
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.