PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19,320.00 | 20,600.00 | 18,900.00 | 20,500.00 | 20,270.95 | 538,175 |
| 2025-01-21 | 18,920.00 | 19,170.00 | 18,390.00 | 19,100.00 | 18,886.59 | 268,082 |
| 2025-01-20 | 19,110.00 | 19,170.00 | 18,670.00 | 19,000.00 | 18,787.71 | 145,272 |
| 2025-01-17 | 18,710.00 | 19,300.00 | 18,710.00 | 19,000.00 | 18,787.71 | 237,273 |
| 2025-01-16 | 18,870.00 | 19,080.00 | 18,670.00 | 18,820.00 | 18,609.72 | 173,355 |
| 2025-01-15 | 18,440.00 | 18,810.00 | 18,380.00 | 18,560.00 | 18,352.63 | 137,477 |
| 2025-01-14 | 18,260.00 | 18,550.00 | 18,120.00 | 18,440.00 | 18,233.97 | 152,375 |
| 2025-01-13 | 18,730.00 | 18,740.00 | 18,130.00 | 18,200.00 | 17,996.65 | 148,362 |
| 2025-01-10 | 19,140.00 | 19,540.00 | 18,800.00 | 18,900.00 | 18,688.83 | 238,213 |
| 2025-01-09 | 19,460.00 | 19,780.00 | 19,010.00 | 19,010.00 | 18,797.60 | 245,875 |
| 2025-01-08 | 18,230.00 | 19,500.00 | 18,010.00 | 19,500.00 | 19,282.12 | 357,686 |
| 2025-01-07 | 19,280.00 | 19,370.00 | 18,530.00 | 18,540.00 | 18,332.85 | 268,900 |
| 2025-01-06 | 17,730.00 | 19,210.00 | 17,730.00 | 19,070.00 | 18,856.93 | 629,231 |
| 2025-01-03 | 16,330.00 | 17,670.00 | 16,330.00 | 17,410.00 | 17,215.47 | 310,967 |
| 2025-01-02 | 16,340.00 | 16,500.00 | 16,210.00 | 16,360.00 | 16,177.21 | 108,544 |
| 2024-12-30 | 16,500.00 | 16,650.00 | 16,230.00 | 16,500.00 | 16,315.64 | 101,032 |
| 2024-12-27 | 16,470.00 | 16,950.00 | 16,220.00 | 16,500.00 | 16,315.64 | 170,804 |
| 2024-12-26 | 17,240.00 | 17,280.00 | 16,420.00 | 16,490.00 | 15,910.22 | 159,259 |
| 2024-12-24 | 17,160.00 | 17,400.00 | 16,850.00 | 17,000.00 | 16,402.29 | 122,549 |
| 2024-12-23 | 16,740.00 | 17,180.00 | 16,610.00 | 17,020.00 | 16,421.59 | 186,718 |
| 2024-12-20 | 16,720.00 | 16,740.00 | 16,290.00 | 16,530.00 | 15,948.82 | 142,670 |
| 2024-12-19 | 17,450.00 | 17,450.00 | 16,400.00 | 16,720.00 | 16,132.14 | 247,934 |
| 2024-12-18 | 18,090.00 | 18,090.00 | 17,420.00 | 17,800.00 | 17,174.16 | 265,242 |
| 2024-12-17 | 17,960.00 | 18,240.00 | 17,870.00 | 18,000.00 | 17,367.13 | 137,709 |
| 2024-12-16 | 17,850.00 | 18,140.00 | 17,670.00 | 17,820.00 | 17,193.46 | 172,166 |
| 2024-12-13 | 17,670.00 | 17,910.00 | 17,420.00 | 17,770.00 | 17,145.22 | 190,318 |
| 2024-12-12 | 17,610.00 | 17,910.00 | 17,290.00 | 17,670.00 | 17,048.74 | 264,900 |
| 2024-12-11 | 16,490.00 | 17,560.00 | 16,400.00 | 17,370.00 | 16,759.28 | 174,767 |
| 2024-12-10 | 16,380.00 | 16,890.00 | 16,380.00 | 16,650.00 | 16,064.60 | 152,122 |
| 2024-12-09 | 16,800.00 | 16,800.00 | 16,260.00 | 16,380.00 | 15,804.09 | 179,387 |
| 2024-12-06 | 17,400.00 | 17,400.00 | 16,540.00 | 16,820.00 | 16,228.62 | 171,672 |
| 2024-12-05 | 16,530.00 | 17,530.00 | 16,530.00 | 17,330.00 | 16,720.69 | 223,516 |
| 2024-12-04 | 16,510.00 | 16,940.00 | 16,310.00 | 16,600.00 | 16,016.36 | 102,251 |
| 2024-12-03 | 16,810.00 | 17,030.00 | 16,610.00 | 16,880.00 | 16,286.51 | 102,368 |
| 2024-12-02 | 17,000.00 | 17,010.00 | 15,550.00 | 16,660.00 | 16,074.25 | 174,770 |
| 2024-11-29 | 17,220.00 | 17,240.00 | 16,620.00 | 16,800.00 | 16,209.32 | 149,479 |
| 2024-11-28 | 17,420.00 | 17,420.00 | 17,090.00 | 17,200.00 | 16,595.26 | 78,685 |
| 2024-11-27 | 18,080.00 | 18,080.00 | 17,130.00 | 17,250.00 | 16,643.50 | 151,726 |
| 2024-11-26 | 18,070.00 | 18,210.00 | 17,810.00 | 18,000.00 | 17,367.13 | 111,747 |
| 2024-11-25 | 17,620.00 | 18,240.00 | 17,620.00 | 18,200.00 | 17,560.10 | 100,897 |
| 2024-11-22 | 17,570.00 | 17,980.00 | 17,550.00 | 17,610.00 | 16,990.85 | 113,846 |
| 2024-11-21 | 17,580.00 | 17,820.00 | 17,430.00 | 17,540.00 | 16,923.31 | 111,894 |
| 2024-11-20 | 17,510.00 | 17,770.00 | 17,200.00 | 17,590.00 | 16,971.55 | 109,775 |
| 2024-11-19 | 17,470.00 | 17,570.00 | 17,210.00 | 17,380.00 | 16,768.93 | 133,124 |
| 2024-11-18 | 17,900.00 | 18,220.00 | 17,350.00 | 17,470.00 | 16,855.77 | 175,486 |
| 2024-11-15 | 17,180.00 | 18,310.00 | 17,180.00 | 17,950.00 | 17,318.89 | 256,630 |
| 2024-11-14 | 18,140.00 | 18,200.00 | 17,390.00 | 17,390.00 | 16,778.58 | 244,375 |
| 2024-11-13 | 17,760.00 | 18,100.00 | 17,600.00 | 17,600.00 | 16,981.20 | 198,486 |
| 2024-11-12 | 18,920.00 | 18,920.00 | 18,010.00 | 18,020.00 | 17,386.43 | 302,416 |
| 2024-11-11 | 19,710.00 | 19,840.00 | 18,860.00 | 18,950.00 | 18,283.73 | 219,899 |
| 2024-11-08 | 20,300.00 | 20,700.00 | 19,860.00 | 19,910.00 | 19,209.98 | 142,731 |
| 2024-11-07 | 19,850.00 | 20,250.00 | 19,560.00 | 20,000.00 | 19,296.81 | 173,342 |
| 2024-11-06 | 20,050.00 | 20,400.00 | 19,730.00 | 19,980.00 | 19,277.52 | 194,774 |
| 2024-11-05 | 20,750.00 | 20,950.00 | 19,740.00 | 19,850.00 | 19,152.09 | 283,552 |
| 2024-11-04 | 21,000.00 | 21,250.00 | 20,450.00 | 20,950.00 | 20,213.41 | 150,605 |
| 2024-11-01 | 20,600.00 | 20,950.00 | 20,200.00 | 20,750.00 | 20,020.44 | 137,475 |
| 2024-10-31 | 20,050.00 | 21,100.00 | 19,940.00 | 20,800.00 | 20,068.69 | 167,090 |
| 2024-10-30 | 20,650.00 | 20,900.00 | 20,150.00 | 20,300.00 | 19,586.27 | 114,296 |
| 2024-10-29 | 20,550.00 | 20,650.00 | 20,000.00 | 20,600.00 | 19,875.72 | 114,329 |
| 2024-10-28 | 20,050.00 | 20,750.00 | 20,050.00 | 20,600.00 | 19,875.72 | 98,610 |
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.