PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 35,200.00 | 38,500.00 | 35,100.00 | 37,550.00 | 37,130.45 | 560,329 |
| 2025-10-22 | 35,250.00 | 36,600.00 | 34,500.00 | 36,350.00 | 35,943.85 | 518,113 |
| 2025-10-21 | 38,050.00 | 38,050.00 | 35,500.00 | 35,850.00 | 35,449.44 | 460,038 |
| 2025-10-20 | 34,050.00 | 38,250.00 | 33,900.00 | 37,400.00 | 36,982.12 | 1,546,358 |
| 2025-10-17 | 32,350.00 | 33,900.00 | 32,350.00 | 32,750.00 | 32,384.08 | 399,815 |
| 2025-10-16 | 32,800.00 | 33,450.00 | 32,400.00 | 33,050.00 | 32,680.73 | 239,107 |
| 2025-10-15 | 32,300.00 | 33,300.00 | 32,000.00 | 33,300.00 | 32,927.93 | 354,326 |
| 2025-10-14 | 35,700.00 | 35,800.00 | 31,600.00 | 32,000.00 | 31,642.46 | 990,047 |
| 2025-10-13 | 33,950.00 | 35,000.00 | 33,900.00 | 34,950.00 | 34,559.50 | 450,905 |
| 2025-10-10 | 36,050.00 | 36,950.00 | 35,300.00 | 35,850.00 | 35,449.44 | 484,919 |
| 2025-10-02 | 34,050.00 | 34,400.00 | 33,400.00 | 34,400.00 | 34,015.64 | 506,589 |
| 2025-10-01 | 33,000.00 | 34,100.00 | 32,500.00 | 32,900.00 | 32,532.40 | 370,530 |
| 2025-09-30 | 33,300.00 | 33,600.00 | 32,350.00 | 32,750.00 | 32,384.08 | 252,581 |
| 2025-09-29 | 31,050.00 | 33,500.00 | 30,750.00 | 33,050.00 | 32,680.73 | 543,808 |
| 2025-09-26 | 31,600.00 | 32,100.00 | 30,550.00 | 31,250.00 | 30,900.84 | 536,646 |
| 2025-09-25 | 31,600.00 | 33,100.00 | 31,300.00 | 32,400.00 | 32,037.99 | 435,883 |
| 2025-09-24 | 31,000.00 | 32,450.00 | 30,800.00 | 32,350.00 | 31,988.55 | 478,340 |
| 2025-09-23 | 32,850.00 | 32,850.00 | 31,200.00 | 31,700.00 | 31,345.81 | 505,415 |
| 2025-09-22 | 31,350.00 | 32,250.00 | 30,750.00 | 31,550.00 | 31,197.49 | 588,396 |
| 2025-09-19 | 31,350.00 | 32,200.00 | 30,000.00 | 31,100.00 | 30,752.51 | 1,286,980 |
| 2025-09-18 | 28,700.00 | 30,000.00 | 28,100.00 | 29,200.00 | 28,873.74 | 966,151 |
| 2025-09-17 | 27,600.00 | 28,100.00 | 27,300.00 | 28,000.00 | 27,687.15 | 488,902 |
| 2025-09-16 | 28,850.00 | 28,900.00 | 27,750.00 | 28,450.00 | 28,132.12 | 801,048 |
| 2025-09-15 | 28,000.00 | 29,300.00 | 27,300.00 | 29,300.00 | 28,972.63 | 891,947 |
| 2025-09-12 | 27,100.00 | 28,050.00 | 26,600.00 | 27,050.00 | 26,747.77 | 876,837 |
| 2025-09-11 | 26,200.00 | 26,250.00 | 25,450.00 | 25,700.00 | 25,412.85 | 731,773 |
| 2025-09-10 | 25,200.00 | 26,300.00 | 24,750.00 | 25,850.00 | 25,561.17 | 1,075,954 |
| 2025-09-09 | 24,100.00 | 24,850.00 | 23,700.00 | 24,750.00 | 24,473.46 | 673,719 |
| 2025-09-08 | 23,800.00 | 23,950.00 | 23,500.00 | 23,950.00 | 23,682.40 | 286,617 |
| 2025-09-05 | 23,850.00 | 24,050.00 | 23,550.00 | 23,800.00 | 23,534.08 | 478,372 |
| 2025-09-04 | 23,200.00 | 23,900.00 | 22,900.00 | 23,550.00 | 23,286.87 | 569,003 |
| 2025-09-03 | 23,150.00 | 23,300.00 | 22,450.00 | 23,050.00 | 22,792.46 | 429,785 |
| 2025-09-02 | 23,600.00 | 23,750.00 | 22,950.00 | 23,150.00 | 22,891.34 | 497,520 |
| 2025-09-01 | 24,000.00 | 24,025.00 | 23,350.00 | 23,550.00 | 23,286.87 | 692,354 |
| 2025-08-29 | 23,400.00 | 25,000.00 | 23,100.00 | 24,500.00 | 24,226.26 | 2,137,971 |
| 2025-08-28 | 21,600.00 | 22,550.00 | 21,400.00 | 22,250.00 | 22,001.40 | 862,528 |
| 2025-08-27 | 21,350.00 | 21,750.00 | 21,100.00 | 21,550.00 | 21,309.22 | 357,350 |
| 2025-08-26 | 20,150.00 | 21,850.00 | 20,050.00 | 21,550.00 | 21,309.22 | 759,376 |
| 2025-08-25 | 20,150.00 | 20,200.00 | 19,920.00 | 20,150.00 | 19,924.86 | 104,498 |
| 2025-08-22 | 19,940.00 | 20,100.00 | 19,650.00 | 19,780.00 | 19,558.99 | 153,501 |
| 2025-08-21 | 20,350.00 | 20,350.00 | 19,810.00 | 19,840.00 | 19,618.32 | 209,293 |
| 2025-08-20 | 20,050.00 | 20,300.00 | 19,780.00 | 20,050.00 | 19,825.98 | 290,690 |
| 2025-08-19 | 20,950.00 | 20,950.00 | 20,250.00 | 20,450.00 | 20,221.51 | 164,040 |
| 2025-08-18 | 21,200.00 | 21,250.00 | 20,600.00 | 20,700.00 | 20,468.72 | 233,985 |
| 2025-08-14 | 21,300.00 | 22,150.00 | 21,150.00 | 21,350.00 | 21,111.45 | 482,652 |
| 2025-08-13 | 21,550.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,358.66 | 387,175 |
| 2025-08-12 | 21,700.00 | 21,850.00 | 20,850.00 | 21,150.00 | 20,913.69 | 424,655 |
| 2025-08-11 | 21,600.00 | 21,850.00 | 21,150.00 | 21,600.00 | 21,358.66 | 274,270 |
| 2025-08-08 | 20,200.00 | 21,750.00 | 20,100.00 | 21,250.00 | 21,012.57 | 680,925 |
| 2025-08-07 | 20,000.00 | 20,100.00 | 19,690.00 | 20,100.00 | 19,875.42 | 174,989 |
| 2025-08-06 | 19,440.00 | 19,780.00 | 19,070.00 | 19,710.00 | 19,489.78 | 157,278 |
| 2025-08-05 | 19,730.00 | 19,950.00 | 19,340.00 | 19,440.00 | 19,222.79 | 158,339 |
| 2025-08-04 | 19,500.00 | 19,650.00 | 19,280.00 | 19,470.00 | 19,252.46 | 155,083 |
| 2025-08-01 | 20,200.00 | 20,550.00 | 19,400.00 | 19,410.00 | 19,193.13 | 269,066 |
| 2025-07-31 | 21,200.00 | 21,250.00 | 20,400.00 | 20,750.00 | 20,518.16 | 195,019 |
| 2025-07-30 | 20,950.00 | 21,675.00 | 20,900.00 | 20,950.00 | 20,715.92 | 357,797 |
| 2025-07-29 | 21,700.00 | 21,700.00 | 20,500.00 | 21,000.00 | 20,765.36 | 459,063 |
| 2025-07-28 | 19,850.00 | 20,800.00 | 19,850.00 | 20,700.00 | 20,468.72 | 459,913 |
| 2025-07-25 | 20,000.00 | 20,100.00 | 19,600.00 | 19,630.00 | 19,410.67 | 164,923 |
| 2025-07-24 | 20,350.00 | 20,500.00 | 19,890.00 | 19,960.00 | 19,736.98 | 139,959 |
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.