See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.21▲ 1.75%
← 002230.KQ stock page

PS Tec. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-303,845.003,845.003,780.003,780.003,255.1817,342
2024-04-293,760.003,840.003,730.003,815.003,285.3319,237
2024-04-263,700.003,930.003,650.003,755.003,233.6652,584
2024-04-253,710.003,770.003,660.003,700.003,186.2926,426
2024-04-243,635.003,735.003,620.003,700.003,186.2924,255
2024-04-233,640.003,655.003,615.003,635.003,130.323,501
2024-04-223,590.003,645.003,570.003,640.003,134.627,072
2024-04-193,610.003,650.003,580.003,590.003,091.569,193
2024-04-183,590.003,660.003,560.003,610.003,108.7926,297
2024-04-173,545.003,625.003,545.003,590.003,091.5616,791
2024-04-163,645.003,645.003,535.003,560.003,065.7319,334
2024-04-153,610.003,735.003,590.003,715.003,199.2138,560
2024-04-123,505.003,710.003,490.003,620.003,117.4047,082
2024-04-113,610.003,610.003,475.003,490.003,005.4514,754
2024-04-093,520.003,560.003,505.003,560.003,065.734,947
2024-04-083,590.003,610.003,490.003,570.003,074.349,365
2024-04-053,515.003,590.003,460.003,585.003,087.2621,965
2024-04-043,625.003,670.003,510.003,550.003,057.1221,777
2024-04-033,560.003,750.003,550.003,660.003,151.85108,449
2024-04-023,450.003,605.003,430.003,560.003,065.7341,014
2024-04-013,430.003,465.003,430.003,465.002,983.929,214
2024-03-293,430.003,460.003,430.003,445.002,966.707,740
2024-03-283,470.003,470.003,435.003,460.002,979.615,978
2024-03-273,470.003,490.003,430.003,480.002,996.8411,948
2024-03-263,450.003,480.003,420.003,470.002,988.2314,768
2024-03-253,480.003,500.003,425.003,470.002,988.2313,718
2024-03-223,490.003,510.003,450.003,480.002,996.8413,359
2024-03-213,520.003,520.003,475.003,490.003,005.459,064
2024-03-203,500.003,550.003,490.003,490.003,005.453,351
2024-03-193,525.003,525.003,490.003,500.003,014.064,031
2024-03-183,490.003,550.003,485.003,525.003,035.5910,307
2024-03-153,535.003,540.003,475.003,530.003,039.894,662
2024-03-143,525.003,535.003,495.003,525.003,035.594,700
2024-03-133,515.003,535.003,495.003,525.003,035.596,521
2024-03-123,510.003,540.003,495.003,515.003,026.986,325
2024-03-113,610.003,610.003,500.003,505.003,018.377,349
2024-03-083,555.003,555.003,520.003,550.003,057.124,448
2024-03-073,555.003,625.003,500.003,555.003,061.4211,865
2024-03-063,610.003,640.003,400.003,555.003,061.4223,992
2024-03-053,620.003,645.003,590.003,610.003,108.7917,005
2024-03-043,655.003,705.003,615.003,620.003,117.4016,542
2024-02-293,700.003,700.003,610.003,690.003,177.6814,971
2024-02-283,800.003,930.003,695.003,695.003,181.99249,125
2024-02-273,740.003,760.003,700.003,760.003,237.9643,750
2024-02-263,590.003,740.003,565.003,740.003,220.7463,011
2024-02-233,610.003,630.003,600.003,600.003,100.188,740
2024-02-223,610.003,635.003,580.003,635.003,130.328,114
2024-02-213,600.003,615.003,575.003,605.003,104.485,049
2024-02-203,610.003,630.003,580.003,600.003,100.187,112
2024-02-193,600.003,620.003,590.003,610.003,108.798,143
2024-02-163,620.003,620.003,580.003,600.003,100.184,921
2024-02-153,565.003,620.003,565.003,620.003,117.409,735
2024-02-143,600.003,610.003,560.003,560.003,065.7315,875
2024-02-133,580.003,640.003,580.003,610.003,108.793,682
2024-02-083,610.003,630.003,575.003,595.003,095.8710,213
2024-02-073,590.003,645.003,575.003,630.003,126.0110,379
2024-02-063,620.003,620.003,550.003,610.003,108.798,360
2024-02-053,670.003,670.003,545.003,625.003,121.7121,627
2024-02-023,635.003,670.003,610.003,670.003,160.4612,938
2024-02-013,550.003,625.003,550.003,625.003,121.7112,917
← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-29100.0000 KRW
2025-12-29150.0000 KRW
2025-12-12150.0000 KRW
2025-06-27100.0000 KRW
2024-12-27150.0000 KRW
2024-06-27100.0000 KRW
2023-12-27250.0000 KRW
2022-12-28200.0000 KRW
2021-12-29150.0000 KRW
2020-12-2975.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.