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%WTI101.17▲ 1.71%
← 002230.KQ stock page

PS Tec. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-313,570.003,570.003,520.003,555.003,061.423,307
2024-01-303,550.003,595.003,545.003,570.003,074.344,453
2024-01-293,590.003,590.003,530.003,570.003,074.344,924
2024-01-263,545.003,545.003,505.003,535.003,044.2010,139
2024-01-253,625.003,625.003,520.003,530.003,039.898,003
2024-01-243,605.003,620.003,555.003,585.003,087.264,702
2024-01-233,590.003,650.003,525.003,605.003,104.489,283
2024-01-223,590.003,590.003,555.003,590.003,091.568,637
2024-01-193,590.003,615.003,535.003,555.003,061.4230,232
2024-01-183,580.003,670.003,570.003,590.003,091.562,931
2024-01-173,590.003,650.003,550.003,585.003,087.2616,023
2024-01-163,660.003,665.003,590.003,590.003,091.566,690
2024-01-153,615.003,795.003,575.003,665.003,156.1527,549
2024-01-123,750.003,750.003,590.003,590.003,091.5640,714
2024-01-113,805.003,820.003,740.003,750.003,229.355,656
2024-01-103,800.003,815.003,785.003,800.003,272.414,206
2024-01-093,765.003,825.003,765.003,785.003,259.4913,015
2024-01-083,745.003,805.003,720.003,755.003,233.6616,159
2024-01-053,795.003,835.003,720.003,730.003,212.1330,790
2024-01-043,895.003,895.003,795.003,795.003,268.1020,504
2024-01-033,875.003,910.003,870.003,905.003,362.833,807
2024-01-023,950.003,950.003,830.003,910.003,367.1415,400
2023-12-283,990.004,000.003,930.003,960.003,410.194,728
2023-12-274,045.004,050.003,940.003,990.003,436.0317,994
2023-12-264,090.004,110.004,040.004,100.003,315.4743,334
2023-12-224,075.004,095.004,055.004,075.003,295.257,698
2023-12-214,075.004,100.004,030.004,095.003,311.4210,966
2023-12-204,020.004,075.004,000.004,055.003,279.086,411
2023-12-194,110.004,110.003,920.004,020.003,250.7731,819
2023-12-183,980.004,105.003,935.004,095.003,311.4223,810
2023-12-153,955.003,980.003,955.003,980.003,218.431,692
2023-12-143,955.003,955.003,900.003,950.003,194.177,261
2023-12-133,925.003,980.003,915.003,975.003,214.386,023
2023-12-123,910.003,995.003,880.003,960.003,202.2611,327
2023-12-114,010.004,015.003,860.003,860.003,121.3922,873
2023-12-084,000.004,010.003,995.004,010.003,242.694,417
2023-12-074,025.004,030.003,985.004,000.003,234.601,700
2023-12-063,975.004,005.003,975.004,000.003,234.601,812
2023-12-053,950.004,000.003,950.003,990.003,226.512,497
2023-12-044,000.004,000.003,840.004,000.003,234.601,068
2023-12-014,000.004,005.003,930.004,000.003,234.602,061
2023-11-303,970.004,000.003,855.003,995.003,230.5611,430
2023-11-294,000.004,000.003,965.003,995.003,230.561,912
2023-11-283,970.004,000.003,970.003,995.003,230.564,254
2023-11-274,000.004,000.003,920.004,000.003,234.603,379
2023-11-244,035.004,035.003,980.003,995.003,230.563,083
2023-11-233,975.004,050.003,975.004,015.003,246.731,957
2023-11-223,935.004,015.003,935.004,015.003,246.733,587
2023-11-214,025.004,055.003,885.003,985.003,222.476,017
2023-11-204,015.004,050.003,950.004,045.003,270.993,402
2023-11-174,015.004,065.003,940.004,040.003,266.95861
2023-11-163,995.004,010.003,955.004,010.003,242.691,898
2023-11-153,995.004,005.003,870.004,000.003,234.60595
2023-11-143,985.003,995.003,970.003,990.003,226.511,779
2023-11-133,955.003,995.003,895.003,985.003,222.471,965
2023-11-104,000.004,005.003,955.003,995.003,230.563,061
2023-11-093,935.004,000.003,935.004,000.003,234.601,331
2023-11-083,930.004,035.003,930.003,995.003,230.561,178
2023-11-074,015.004,015.003,815.004,010.003,242.69660
2023-11-064,005.004,035.003,965.004,025.003,254.823,701
← NewerPage 12 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.