PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 18,490.00 | 18,800.00 | 18,200.00 | 18,700.00 | 18,491.06 | 278,378 |
| 2025-04-22 | 18,280.00 | 18,400.00 | 18,000.00 | 18,020.00 | 17,818.66 | 175,780 |
| 2025-04-21 | 17,750.00 | 18,710.00 | 17,640.00 | 18,430.00 | 18,224.08 | 364,184 |
| 2025-04-18 | 17,480.00 | 17,740.00 | 17,280.00 | 17,720.00 | 17,522.01 | 96,322 |
| 2025-04-17 | 17,030.00 | 17,560.00 | 17,030.00 | 17,560.00 | 17,363.80 | 201,323 |
| 2025-04-16 | 17,770.00 | 17,780.00 | 17,230.00 | 17,240.00 | 17,047.37 | 185,179 |
| 2025-04-15 | 18,000.00 | 18,220.00 | 17,800.00 | 17,950.00 | 17,749.44 | 242,984 |
| 2025-04-14 | 18,050.00 | 18,450.00 | 17,800.00 | 18,040.00 | 17,838.44 | 193,408 |
| 2025-04-11 | 17,310.00 | 17,900.00 | 17,050.00 | 17,690.00 | 17,492.35 | 159,616 |
| 2025-04-10 | 18,110.00 | 18,180.00 | 17,310.00 | 17,720.00 | 17,522.01 | 298,821 |
| 2025-04-09 | 16,500.00 | 17,150.00 | 16,280.00 | 16,700.00 | 16,513.41 | 186,888 |
| 2025-04-08 | 17,480.00 | 17,670.00 | 16,570.00 | 16,570.00 | 16,384.86 | 249,894 |
| 2025-04-07 | 16,970.00 | 17,480.00 | 16,880.00 | 16,890.00 | 16,701.28 | 238,324 |
| 2025-04-04 | 18,400.00 | 18,740.00 | 17,500.00 | 17,960.00 | 17,759.33 | 376,468 |
| 2025-04-03 | 18,900.00 | 19,110.00 | 18,690.00 | 18,810.00 | 18,599.83 | 233,835 |
| 2025-04-02 | 20,650.00 | 20,650.00 | 19,470.00 | 19,570.00 | 19,351.34 | 324,422 |
| 2025-04-01 | 20,400.00 | 21,000.00 | 19,750.00 | 20,400.00 | 20,172.07 | 334,281 |
| 2025-03-31 | 20,350.00 | 20,700.00 | 19,610.00 | 20,150.00 | 19,924.86 | 351,868 |
| 2025-03-28 | 21,800.00 | 21,900.00 | 20,800.00 | 21,000.00 | 20,765.36 | 206,156 |
| 2025-03-27 | 21,500.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,408.10 | 148,069 |
| 2025-03-26 | 21,150.00 | 22,300.00 | 20,950.00 | 22,150.00 | 21,902.51 | 298,465 |
| 2025-03-25 | 22,250.00 | 22,500.00 | 21,150.00 | 21,200.00 | 20,963.13 | 367,182 |
| 2025-03-24 | 21,800.00 | 22,750.00 | 21,550.00 | 22,150.00 | 21,902.51 | 598,421 |
| 2025-03-21 | 21,550.00 | 22,000.00 | 21,150.00 | 21,350.00 | 21,111.45 | 414,906 |
| 2025-03-20 | 21,400.00 | 21,550.00 | 20,950.00 | 21,350.00 | 21,111.45 | 358,538 |
| 2025-03-19 | 19,660.00 | 21,250.00 | 19,520.00 | 21,200.00 | 20,963.13 | 505,403 |
| 2025-03-18 | 19,950.00 | 20,400.00 | 19,750.00 | 19,860.00 | 19,638.10 | 280,278 |
| 2025-03-17 | 19,600.00 | 19,950.00 | 19,390.00 | 19,820.00 | 19,598.55 | 304,430 |
| 2025-03-14 | 18,300.00 | 19,320.00 | 18,300.00 | 19,210.00 | 18,995.36 | 350,774 |
| 2025-03-13 | 18,880.00 | 18,880.00 | 18,300.00 | 18,340.00 | 18,135.08 | 261,431 |
| 2025-03-12 | 17,450.00 | 18,520.00 | 17,370.00 | 18,450.00 | 18,243.85 | 333,998 |
| 2025-03-11 | 17,030.00 | 17,630.00 | 16,950.00 | 17,470.00 | 17,274.80 | 193,335 |
| 2025-03-10 | 17,400.00 | 17,960.00 | 17,230.00 | 17,560.00 | 17,363.80 | 213,378 |
| 2025-03-07 | 17,110.00 | 17,630.00 | 16,940.00 | 17,400.00 | 17,205.59 | 274,470 |
| 2025-03-06 | 18,220.00 | 18,240.00 | 17,080.00 | 17,110.00 | 16,918.83 | 544,425 |
| 2025-03-05 | 18,340.00 | 18,450.00 | 17,900.00 | 18,120.00 | 17,917.54 | 277,897 |
| 2025-03-04 | 18,400.00 | 18,440.00 | 17,880.00 | 18,150.00 | 17,947.21 | 363,575 |
| 2025-02-28 | 19,350.00 | 19,620.00 | 18,650.00 | 18,650.00 | 18,441.62 | 824,544 |
| 2025-02-27 | 20,850.00 | 21,200.00 | 19,680.00 | 19,890.00 | 19,667.77 | 421,515 |
| 2025-02-26 | 21,050.00 | 21,700.00 | 20,500.00 | 20,600.00 | 20,369.83 | 252,912 |
| 2025-02-25 | 20,800.00 | 21,450.00 | 20,600.00 | 21,250.00 | 21,012.57 | 230,745 |
| 2025-02-24 | 20,600.00 | 21,400.00 | 20,250.00 | 21,300.00 | 21,062.01 | 347,025 |
| 2025-02-21 | 21,450.00 | 21,450.00 | 20,650.00 | 21,100.00 | 20,864.25 | 403,414 |
| 2025-02-20 | 21,850.00 | 22,350.00 | 21,150.00 | 21,700.00 | 21,457.54 | 1,008,034 |
| 2025-02-19 | 19,380.00 | 21,450.00 | 19,370.00 | 21,450.00 | 21,210.34 | 1,449,281 |
| 2025-02-18 | 19,400.00 | 19,460.00 | 19,040.00 | 19,180.00 | 18,965.70 | 207,793 |
| 2025-02-17 | 19,500.00 | 19,790.00 | 19,320.00 | 19,370.00 | 19,153.58 | 168,260 |
| 2025-02-14 | 19,470.00 | 19,870.00 | 19,320.00 | 19,380.00 | 19,163.46 | 277,060 |
| 2025-02-13 | 19,470.00 | 19,630.00 | 19,140.00 | 19,330.00 | 19,114.02 | 269,402 |
| 2025-02-12 | 20,700.00 | 20,700.00 | 19,270.00 | 19,300.00 | 19,084.36 | 507,767 |
| 2025-02-11 | 19,950.00 | 20,300.00 | 19,510.00 | 20,000.00 | 19,776.54 | 362,401 |
| 2025-02-10 | 19,110.00 | 19,890.00 | 18,520.00 | 19,830.00 | 19,608.44 | 292,786 |
| 2025-02-07 | 19,220.00 | 19,590.00 | 18,790.00 | 19,340.00 | 19,123.91 | 267,124 |
| 2025-02-06 | 18,710.00 | 19,220.00 | 18,540.00 | 19,220.00 | 19,005.25 | 153,972 |
| 2025-02-05 | 18,300.00 | 18,710.00 | 18,240.00 | 18,410.00 | 18,204.30 | 147,196 |
| 2025-02-04 | 18,140.00 | 18,670.00 | 17,930.00 | 18,210.00 | 18,006.54 | 150,126 |
| 2025-02-03 | 18,640.00 | 18,650.00 | 17,610.00 | 17,750.00 | 17,551.68 | 281,468 |
| 2025-01-31 | 19,920.00 | 20,100.00 | 18,970.00 | 19,100.00 | 18,886.59 | 353,289 |
| 2025-01-24 | 20,050.00 | 21,200.00 | 20,050.00 | 20,650.00 | 20,419.27 | 412,141 |
| 2025-01-23 | 20,500.00 | 20,500.00 | 19,850.00 | 19,900.00 | 19,677.65 | 261,470 |
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.