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%WTI103.70▲ 4.25%
← 002230.KQ stock page

PS Tec. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-033,945.003,970.003,900.003,965.003,206.303,193
2023-11-023,825.003,950.003,825.003,945.003,190.132,280
2023-11-013,830.003,905.003,795.003,900.003,153.741,900
2023-10-313,820.003,925.003,805.003,830.003,097.133,257
2023-10-303,805.003,825.003,805.003,820.003,089.041,918
2023-10-273,795.003,840.003,795.003,830.003,097.131,072
2023-10-263,820.003,865.003,800.003,850.003,113.306,201
2023-10-253,975.003,975.003,665.003,970.003,210.3410,300
2023-10-243,750.003,990.003,750.003,975.003,214.383,352
2023-10-233,880.003,890.003,775.003,830.003,097.132,987
2023-10-203,795.003,880.003,685.003,880.003,137.566,796
2023-10-193,825.003,865.003,795.003,795.003,068.833,123
2023-10-183,865.003,915.003,795.003,885.003,141.612,079
2023-10-173,820.003,925.003,820.003,905.003,157.782,752
2023-10-163,830.003,885.003,750.003,860.003,121.393,298
2023-10-133,895.003,935.003,830.003,885.003,141.611,664
2023-10-123,810.003,935.003,740.003,935.003,182.0422,637
2023-10-113,775.003,815.003,775.003,810.003,080.966,816
2023-10-103,825.003,855.003,750.003,775.003,052.655,130
2023-10-063,780.003,930.003,780.003,785.003,060.743,890
2023-10-053,880.003,960.003,750.003,750.003,032.4412,478
2023-10-044,005.004,030.003,860.003,920.003,169.915,393
2023-09-274,035.004,035.004,010.004,015.003,246.731,251
2023-09-263,985.004,035.003,940.004,020.003,250.778,085
2023-09-254,025.004,060.003,805.003,985.003,222.475,812
2023-09-224,030.004,030.003,995.004,025.003,254.822,519
2023-09-214,015.004,050.004,010.004,025.003,254.82881
2023-09-204,065.004,065.004,010.004,010.003,242.695,920
2023-09-194,120.004,120.004,025.004,065.003,287.1613,619
2023-09-184,125.004,130.004,080.004,120.003,331.649,882
2023-09-154,160.004,170.004,095.004,125.003,335.684,728
2023-09-144,035.004,155.004,035.004,140.003,347.814,809
2023-09-134,255.004,255.004,085.004,160.003,363.997,716
2023-09-124,140.004,185.004,100.004,160.003,363.994,073
2023-09-114,100.004,165.004,100.004,140.003,347.814,842
2023-09-084,145.004,175.004,080.004,100.003,315.475,447
2023-09-074,190.004,210.004,145.004,175.003,376.114,127
2023-09-064,205.004,245.004,175.004,190.003,388.2412,743
2023-09-054,135.004,480.004,080.004,225.003,416.5581,752
2023-09-044,080.004,155.004,010.004,135.003,343.7713,201
2023-09-014,190.004,190.004,015.004,075.003,295.2518,906
2023-08-314,170.004,255.004,090.004,115.003,327.6031,554
2023-08-304,185.004,295.004,150.004,170.003,372.0714,746
2023-08-294,325.004,365.004,170.004,170.003,372.0720,975
2023-08-284,290.004,375.004,290.004,370.003,533.805,327
2023-08-254,245.004,300.004,185.004,290.003,469.113,188
2023-08-244,195.004,305.004,195.004,285.003,465.071,642
2023-08-234,335.004,405.004,160.004,160.003,363.993,463
2023-08-224,370.004,415.004,305.004,335.003,505.506,582
2023-08-214,450.004,450.004,245.004,370.003,533.801,962
2023-08-184,355.004,480.004,200.004,355.003,521.676,838
2023-08-174,305.004,500.004,160.004,400.003,558.0617,891
2023-08-164,580.004,580.004,260.004,305.003,481.2422,329
2023-08-144,525.004,720.004,455.004,580.003,703.6247,680
2023-08-114,445.004,580.004,425.004,560.003,687.4518,821
2023-08-104,325.004,505.004,290.004,445.003,594.4521,885
2023-08-094,420.004,450.004,250.004,330.003,501.4635,662
2023-08-084,000.004,380.003,995.004,380.003,541.8945,922
2023-08-074,160.004,160.004,050.004,050.003,275.039,869
2023-08-044,145.004,220.004,055.004,160.003,363.9918,723
← NewerPage 13 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.