See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 002230.KQ stock page

PS Tec. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-044,145.004,220.004,055.004,160.003,363.9918,723
2023-08-033,925.004,135.003,910.004,050.003,275.0313,576
2023-08-023,950.004,170.003,920.003,920.003,169.9122,056
2023-08-013,925.003,970.003,850.003,910.003,161.829,189
2023-07-313,945.003,955.003,905.003,910.003,161.824,486
2023-07-283,920.003,975.003,820.003,880.003,137.568,839
2023-07-273,905.003,950.003,855.003,920.003,169.9112,205
2023-07-263,970.004,020.003,860.003,905.003,157.7819,139
2023-07-254,060.004,100.004,020.004,020.003,250.779,336
2023-07-244,110.004,150.004,085.004,100.003,315.4717,470
2023-07-214,255.004,255.004,100.004,155.003,359.9415,821
2023-07-204,340.004,395.004,255.004,300.003,477.208,901
2023-07-194,290.004,365.004,235.004,365.003,529.7613,578
2023-07-184,170.004,295.004,145.004,290.003,469.1122,361
2023-07-174,100.004,290.004,100.004,170.003,372.0725,099
2023-07-144,110.004,150.004,060.004,145.003,351.8612,911
2023-07-134,325.004,325.003,975.004,110.003,323.5525,991
2023-07-124,100.004,290.004,100.004,180.003,380.1610,626
2023-07-114,130.004,135.004,085.004,100.003,315.476,684
2023-07-104,085.004,290.004,080.004,135.003,343.778,691
2023-07-074,135.004,170.003,925.004,150.003,355.9032,858
2023-07-064,250.004,290.004,135.004,140.003,347.8119,334
2023-07-054,335.004,360.004,250.004,290.003,469.1119,679
2023-07-044,450.004,500.004,360.004,360.003,525.7217,510
2023-07-034,370.004,500.004,295.004,450.003,598.4939,780
2023-06-304,420.004,615.004,310.004,410.003,566.1518,381
2023-06-294,530.004,595.004,370.004,420.003,574.2317,744
2023-06-284,565.004,680.004,500.004,530.003,663.1924,744
2023-06-274,600.004,685.004,475.004,570.003,695.5313,106
2023-06-264,735.004,750.004,410.004,600.003,719.7922,230
2023-06-234,605.004,660.004,490.004,640.003,752.1431,757
2023-06-224,910.004,910.004,580.004,580.003,703.62102,373
2023-06-214,525.004,940.004,435.004,940.003,994.73193,290
2023-06-204,510.004,595.004,500.004,515.003,651.066,206
2023-06-194,530.004,685.004,510.004,510.003,647.018,015
2023-06-164,585.004,690.004,535.004,570.003,695.5317,874
2023-06-154,640.004,640.004,580.004,595.003,715.7516,388
2023-06-144,730.004,730.004,625.004,665.003,772.359,690
2023-06-134,805.004,850.004,670.004,730.003,824.9224,371
2023-06-124,735.004,900.004,700.004,750.003,841.0934,673
2023-06-094,830.004,830.004,650.004,730.003,824.9210,003
2023-06-084,545.004,735.004,545.004,735.003,828.9625,888
2023-06-074,600.004,610.004,515.004,580.003,703.6217,284
2023-06-054,590.004,595.004,530.004,570.003,695.5312,350
2023-06-024,590.004,600.004,545.004,575.003,699.5816,043
2023-06-014,605.004,675.004,510.004,585.003,707.6636,832
2023-05-314,625.004,625.004,480.004,515.003,651.0615,593
2023-05-304,505.004,600.004,470.004,600.003,719.7913,577
2023-05-264,595.004,630.004,450.004,555.003,683.4033,300
2023-05-254,680.004,725.004,550.004,640.003,752.1426,659
2023-05-244,950.004,950.004,630.004,655.003,764.27108,025
2023-05-234,450.005,000.004,450.004,950.004,002.82338,854
2023-05-224,480.004,545.004,445.004,450.003,598.496,368
2023-05-194,475.004,545.004,400.004,495.003,634.8810,238
2023-05-184,560.004,560.004,460.004,500.003,638.934,853
2023-05-174,410.004,555.004,390.004,500.003,638.9316,398
2023-05-164,330.004,485.004,330.004,390.003,549.978,937
2023-05-154,450.004,450.004,350.004,375.003,537.844,424
2023-05-124,375.004,480.004,350.004,375.003,537.8412,129
2023-05-114,535.004,540.004,300.004,375.003,537.8437,801
← NewerPage 14 of 21 · 1,230 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.