PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 20,100.00 | 20,250.00 | 19,420.00 | 20,150.00 | 19,924.86 | 198,475 |
| 2025-07-22 | 20,600.00 | 20,900.00 | 19,860.00 | 20,100.00 | 19,875.42 | 236,884 |
| 2025-07-21 | 20,050.00 | 20,300.00 | 20,000.00 | 20,200.00 | 19,974.30 | 119,926 |
| 2025-07-18 | 20,600.00 | 20,750.00 | 20,100.00 | 20,200.00 | 19,974.30 | 204,774 |
| 2025-07-17 | 20,500.00 | 21,150.00 | 19,750.00 | 20,850.00 | 20,617.04 | 418,798 |
| 2025-07-16 | 20,300.00 | 20,550.00 | 19,990.00 | 20,300.00 | 20,073.18 | 190,067 |
| 2025-07-15 | 19,770.00 | 20,450.00 | 19,610.00 | 20,450.00 | 20,221.51 | 377,897 |
| 2025-07-14 | 19,810.00 | 20,100.00 | 19,510.00 | 19,770.00 | 19,549.11 | 298,820 |
| 2025-07-11 | 18,350.00 | 20,500.00 | 18,300.00 | 19,810.00 | 19,588.66 | 1,063,344 |
| 2025-07-10 | 18,340.00 | 18,460.00 | 18,100.00 | 18,250.00 | 18,046.09 | 279,880 |
| 2025-07-09 | 18,810.00 | 18,850.00 | 18,150.00 | 18,180.00 | 17,976.87 | 313,253 |
| 2025-07-08 | 18,670.00 | 18,910.00 | 18,510.00 | 18,790.00 | 18,580.06 | 133,303 |
| 2025-07-07 | 18,990.00 | 18,990.00 | 18,650.00 | 18,680.00 | 18,471.28 | 245,278 |
| 2025-07-04 | 19,820.00 | 19,840.00 | 18,930.00 | 18,950.00 | 18,738.27 | 313,790 |
| 2025-07-03 | 19,360.00 | 19,770.00 | 19,180.00 | 19,700.00 | 19,479.89 | 455,952 |
| 2025-07-02 | 19,340.00 | 19,360.00 | 18,780.00 | 19,200.00 | 18,985.47 | 152,212 |
| 2025-07-01 | 19,370.00 | 19,560.00 | 19,250.00 | 19,250.00 | 19,034.92 | 166,131 |
| 2025-06-30 | 19,590.00 | 19,590.00 | 19,110.00 | 19,370.00 | 19,153.58 | 148,965 |
| 2025-06-27 | 19,600.00 | 19,630.00 | 19,250.00 | 19,430.00 | 19,212.91 | 152,129 |
| 2025-06-26 | 19,860.00 | 20,150.00 | 19,250.00 | 19,500.00 | 19,282.12 | 259,010 |
| 2025-06-25 | 20,000.00 | 20,100.00 | 19,310.00 | 19,630.00 | 19,410.67 | 277,814 |
| 2025-06-24 | 19,300.00 | 19,770.00 | 19,280.00 | 19,650.00 | 19,430.45 | 278,694 |
| 2025-06-23 | 19,380.00 | 19,390.00 | 18,630.00 | 18,950.00 | 18,738.27 | 328,719 |
| 2025-06-20 | 19,700.00 | 19,880.00 | 19,500.00 | 19,760.00 | 19,539.22 | 200,080 |
| 2025-06-19 | 20,100.00 | 20,100.00 | 19,380.00 | 19,510.00 | 19,292.01 | 199,533 |
| 2025-06-18 | 19,500.00 | 19,940.00 | 19,410.00 | 19,900.00 | 19,677.65 | 154,496 |
| 2025-06-17 | 19,540.00 | 20,600.00 | 19,390.00 | 19,680.00 | 19,460.11 | 388,765 |
| 2025-06-16 | 19,280.00 | 19,480.00 | 19,070.00 | 19,450.00 | 19,232.68 | 229,026 |
| 2025-06-13 | 19,990.00 | 19,990.00 | 19,000.00 | 19,300.00 | 19,084.36 | 417,652 |
| 2025-06-12 | 19,960.00 | 20,150.00 | 19,680.00 | 19,820.00 | 19,598.55 | 278,478 |
| 2025-06-11 | 19,630.00 | 20,100.00 | 19,630.00 | 19,910.00 | 19,687.54 | 293,143 |
| 2025-06-10 | 19,800.00 | 19,830.00 | 19,360.00 | 19,450.00 | 19,232.68 | 158,307 |
| 2025-06-09 | 19,900.00 | 20,100.00 | 19,490.00 | 19,600.00 | 19,381.01 | 212,006 |
| 2025-06-05 | 19,230.00 | 19,700.00 | 18,880.00 | 19,530.00 | 19,311.79 | 305,261 |
| 2025-06-04 | 18,740.00 | 19,250.00 | 18,710.00 | 18,960.00 | 18,748.16 | 206,776 |
| 2025-06-02 | 18,340.00 | 18,700.00 | 18,270.00 | 18,390.00 | 18,184.53 | 104,808 |
| 2025-05-30 | 18,800.00 | 18,920.00 | 18,210.00 | 18,300.00 | 18,095.53 | 162,908 |
| 2025-05-29 | 18,930.00 | 18,940.00 | 18,660.00 | 18,920.00 | 18,708.60 | 118,803 |
| 2025-05-28 | 18,260.00 | 18,840.00 | 18,260.00 | 18,680.00 | 18,471.28 | 163,531 |
| 2025-05-27 | 18,350.00 | 18,410.00 | 17,920.00 | 18,160.00 | 17,957.10 | 91,542 |
| 2025-05-26 | 17,920.00 | 18,460.00 | 17,740.00 | 18,450.00 | 18,243.85 | 181,880 |
| 2025-05-23 | 17,860.00 | 18,030.00 | 17,580.00 | 17,850.00 | 17,650.56 | 113,429 |
| 2025-05-22 | 18,300.00 | 18,310.00 | 17,690.00 | 17,760.00 | 17,561.56 | 167,618 |
| 2025-05-21 | 18,500.00 | 18,550.00 | 18,320.00 | 18,500.00 | 18,293.30 | 92,598 |
| 2025-05-20 | 18,660.00 | 19,070.00 | 18,330.00 | 18,410.00 | 18,204.30 | 147,780 |
| 2025-05-19 | 18,800.00 | 18,810.00 | 18,260.00 | 18,410.00 | 18,204.30 | 157,983 |
| 2025-05-16 | 19,200.00 | 19,200.00 | 18,880.00 | 19,000.00 | 18,787.71 | 132,522 |
| 2025-05-15 | 19,620.00 | 19,820.00 | 18,960.00 | 19,120.00 | 18,906.37 | 270,913 |
| 2025-05-14 | 19,670.00 | 19,860.00 | 19,560.00 | 19,730.00 | 19,509.55 | 139,343 |
| 2025-05-13 | 19,620.00 | 19,700.00 | 19,190.00 | 19,420.00 | 19,203.02 | 218,309 |
| 2025-05-12 | 18,810.00 | 19,240.00 | 18,480.00 | 19,240.00 | 19,025.03 | 183,150 |
| 2025-05-09 | 18,800.00 | 18,860.00 | 18,200.00 | 18,480.00 | 18,273.52 | 120,538 |
| 2025-05-08 | 18,760.00 | 19,010.00 | 18,720.00 | 18,730.00 | 18,520.73 | 196,265 |
| 2025-05-07 | 18,590.00 | 18,660.00 | 18,400.00 | 18,560.00 | 18,352.63 | 102,515 |
| 2025-05-02 | 17,980.00 | 18,610.00 | 17,830.00 | 18,290.00 | 18,085.64 | 163,727 |
| 2025-04-30 | 18,130.00 | 18,230.00 | 17,700.00 | 17,800.00 | 17,601.12 | 127,577 |
| 2025-04-29 | 18,150.00 | 18,400.00 | 18,130.00 | 18,190.00 | 17,986.76 | 130,792 |
| 2025-04-28 | 18,690.00 | 18,790.00 | 18,030.00 | 18,110.00 | 17,907.65 | 217,554 |
| 2025-04-25 | 18,960.00 | 19,130.00 | 18,560.00 | 18,710.00 | 18,500.95 | 193,666 |
| 2025-04-24 | 18,800.00 | 19,000.00 | 18,450.00 | 18,620.00 | 18,411.96 | 170,293 |
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.