PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 20,500.00 | 20,600.00 | 19,990.00 | 20,250.00 | 19,538.02 | 191,551 |
| 2024-10-24 | 21,100.00 | 21,100.00 | 20,300.00 | 20,500.00 | 19,779.23 | 177,169 |
| 2024-10-23 | 20,750.00 | 21,300.00 | 20,050.00 | 21,100.00 | 20,358.14 | 217,687 |
| 2024-10-22 | 21,200.00 | 21,350.00 | 20,400.00 | 20,600.00 | 19,875.72 | 190,171 |
| 2024-10-21 | 21,450.00 | 21,500.00 | 20,900.00 | 21,200.00 | 20,454.62 | 144,138 |
| 2024-10-18 | 22,250.00 | 22,350.00 | 21,150.00 | 21,200.00 | 20,454.62 | 298,738 |
| 2024-10-17 | 23,050.00 | 23,050.00 | 21,700.00 | 22,250.00 | 21,467.71 | 380,968 |
| 2024-10-16 | 23,400.00 | 23,800.00 | 22,850.00 | 22,850.00 | 22,046.61 | 387,441 |
| 2024-10-15 | 24,700.00 | 24,750.00 | 23,600.00 | 24,250.00 | 23,397.39 | 279,914 |
| 2024-10-14 | 23,000.00 | 24,200.00 | 22,950.00 | 23,950.00 | 23,107.94 | 375,734 |
| 2024-10-11 | 22,650.00 | 23,300.00 | 22,450.00 | 22,700.00 | 21,901.88 | 163,032 |
| 2024-10-10 | 23,450.00 | 23,500.00 | 22,400.00 | 22,450.00 | 21,660.67 | 169,631 |
| 2024-10-08 | 22,700.00 | 23,450.00 | 22,700.00 | 23,000.00 | 22,191.34 | 106,380 |
| 2024-10-07 | 23,050.00 | 23,450.00 | 22,550.00 | 23,150.00 | 22,336.06 | 130,721 |
| 2024-10-04 | 22,800.00 | 23,250.00 | 22,550.00 | 22,850.00 | 22,046.61 | 97,793 |
| 2024-10-02 | 22,200.00 | 23,100.00 | 21,700.00 | 22,700.00 | 21,901.88 | 227,691 |
| 2024-09-30 | 23,350.00 | 23,450.00 | 22,700.00 | 22,850.00 | 22,046.61 | 103,481 |
| 2024-09-27 | 23,600.00 | 24,100.00 | 23,100.00 | 23,100.00 | 22,287.82 | 251,409 |
| 2024-09-26 | 23,800.00 | 24,050.00 | 23,150.00 | 23,900.00 | 23,059.69 | 566,996 |
| 2024-09-25 | 23,300.00 | 23,400.00 | 22,500.00 | 22,600.00 | 21,805.40 | 214,136 |
| 2024-09-24 | 22,250.00 | 23,000.00 | 22,150.00 | 22,850.00 | 22,046.61 | 214,959 |
| 2024-09-23 | 21,850.00 | 22,700.00 | 21,500.00 | 22,200.00 | 21,419.46 | 240,142 |
| 2024-09-20 | 21,900.00 | 22,050.00 | 21,350.00 | 21,600.00 | 20,840.56 | 759,908 |
| 2024-09-19 | 21,700.00 | 21,700.00 | 20,500.00 | 21,250.00 | 20,502.87 | 253,781 |
| 2024-09-13 | 22,650.00 | 22,650.00 | 21,550.00 | 21,700.00 | 20,937.04 | 275,476 |
| 2024-09-12 | 22,850.00 | 23,450.00 | 22,700.00 | 22,750.00 | 21,950.13 | 448,499 |
| 2024-09-11 | 22,000.00 | 22,500.00 | 21,700.00 | 21,900.00 | 21,130.01 | 173,558 |
| 2024-09-10 | 22,500.00 | 22,500.00 | 21,550.00 | 21,900.00 | 21,130.01 | 207,384 |
| 2024-09-09 | 21,400.00 | 22,200.00 | 21,050.00 | 22,050.00 | 21,274.74 | 223,975 |
| 2024-09-06 | 22,300.00 | 22,500.00 | 21,500.00 | 21,700.00 | 20,937.04 | 303,695 |
| 2024-09-05 | 23,200.00 | 23,500.00 | 22,250.00 | 22,250.00 | 21,467.71 | 440,127 |
| 2024-09-04 | 23,300.00 | 23,550.00 | 22,700.00 | 23,200.00 | 22,384.30 | 320,974 |
| 2024-09-03 | 25,150.00 | 25,150.00 | 24,200.00 | 24,350.00 | 23,493.87 | 246,434 |
| 2024-09-02 | 25,800.00 | 25,800.00 | 24,950.00 | 25,100.00 | 24,217.50 | 224,142 |
| 2024-08-30 | 26,400.00 | 26,700.00 | 25,700.00 | 25,800.00 | 24,892.89 | 273,362 |
| 2024-08-29 | 25,600.00 | 26,300.00 | 25,200.00 | 26,000.00 | 25,085.86 | 287,177 |
| 2024-08-28 | 25,550.00 | 27,250.00 | 25,150.00 | 27,050.00 | 26,098.94 | 411,039 |
| 2024-08-27 | 25,850.00 | 26,000.00 | 25,200.00 | 25,400.00 | 24,506.95 | 316,015 |
| 2024-08-26 | 27,750.00 | 27,750.00 | 26,050.00 | 26,250.00 | 25,327.07 | 309,688 |
| 2024-08-23 | 27,200.00 | 27,750.00 | 26,850.00 | 27,400.00 | 26,436.64 | 210,991 |
| 2024-08-22 | 28,300.00 | 28,300.00 | 27,300.00 | 27,600.00 | 26,629.60 | 258,348 |
| 2024-08-21 | 28,550.00 | 28,550.00 | 27,700.00 | 28,150.00 | 27,160.27 | 339,712 |
| 2024-08-20 | 30,550.00 | 30,800.00 | 28,800.00 | 28,950.00 | 27,932.14 | 323,282 |
| 2024-08-19 | 29,850.00 | 30,200.00 | 29,450.00 | 30,100.00 | 29,041.71 | 271,465 |
| 2024-08-16 | 31,450.00 | 32,000.00 | 29,700.00 | 29,950.00 | 28,896.98 | 493,011 |
| 2024-08-14 | 30,600.00 | 31,600.00 | 29,900.00 | 30,450.00 | 29,379.40 | 498,509 |
| 2024-08-13 | 29,200.00 | 29,800.00 | 28,750.00 | 29,700.00 | 28,655.77 | 214,154 |
| 2024-08-12 | 28,400.00 | 29,800.00 | 28,400.00 | 28,950.00 | 27,932.14 | 226,581 |
| 2024-08-09 | 28,100.00 | 29,350.00 | 27,900.00 | 28,600.00 | 27,594.44 | 583,577 |
| 2024-08-08 | 26,500.00 | 26,800.00 | 26,200.00 | 26,600.00 | 25,664.76 | 303,578 |
| 2024-08-07 | 26,400.00 | 28,300.00 | 25,550.00 | 27,250.00 | 26,291.91 | 391,231 |
| 2024-08-06 | 27,700.00 | 28,200.00 | 26,350.00 | 26,750.00 | 25,809.49 | 542,247 |
| 2024-08-05 | 27,050.00 | 27,900.00 | 24,000.00 | 25,900.00 | 24,989.37 | 492,071 |
| 2024-08-02 | 30,600.00 | 30,650.00 | 27,600.00 | 27,950.00 | 26,967.30 | 646,142 |
| 2024-08-01 | 32,650.00 | 32,900.00 | 31,500.00 | 31,650.00 | 30,537.21 | 390,467 |
| 2024-07-31 | 28,900.00 | 32,300.00 | 28,350.00 | 31,350.00 | 30,247.76 | 550,951 |
| 2024-07-30 | 28,550.00 | 29,350.00 | 28,400.00 | 29,050.00 | 28,028.62 | 228,609 |
| 2024-07-29 | 29,250.00 | 29,600.00 | 28,400.00 | 29,350.00 | 28,318.08 | 233,195 |
| 2024-07-26 | 30,000.00 | 30,250.00 | 28,950.00 | 29,250.00 | 28,221.59 | 254,594 |
| 2024-07-25 | 30,150.00 | 30,800.00 | 29,650.00 | 29,900.00 | 28,848.74 | 334,078 |
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.