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
2023-05-104,480.004,545.004,440.004,465.003,610.6214,942
2023-05-094,420.004,480.004,375.004,480.003,622.7514,622
2023-05-084,495.004,495.004,385.004,410.003,566.1514,420
2023-05-044,200.004,415.004,200.004,390.003,549.9719,272
2023-05-034,315.004,390.004,245.004,265.003,448.899,754
2023-05-024,270.004,440.004,270.004,315.003,489.3328,888
2023-04-284,200.004,350.004,195.004,270.003,452.9411,786
2023-04-274,145.004,445.004,035.004,170.003,372.0753,579
2023-04-264,165.004,440.004,090.004,145.003,351.8613,027
2023-04-254,180.004,560.004,160.004,160.003,363.9910,683
2023-04-244,380.004,440.004,185.004,185.003,384.209,850
2023-04-214,450.004,650.004,310.004,375.003,537.8417,003
2023-04-204,530.004,600.004,435.004,450.003,598.496,972
2023-04-194,405.004,600.004,370.004,510.003,647.0115,578
2023-04-184,500.004,505.004,410.004,475.003,618.7110,632
2023-04-174,555.004,555.004,410.004,465.003,610.6222,630
2023-04-144,550.004,625.004,410.004,465.003,610.6221,493
2023-04-134,450.004,685.004,350.004,550.003,679.3654,194
2023-04-124,250.004,370.004,145.004,340.003,509.54103,450
2023-04-114,160.004,220.004,125.004,190.003,388.2424,528
2023-04-104,300.004,300.004,145.004,160.003,363.9924,807
2023-04-074,165.004,210.004,145.004,190.003,388.2413,434
2023-04-064,145.004,175.004,125.004,135.003,343.7719,445
2023-04-054,240.004,240.004,010.004,170.003,372.0724,296
2023-04-044,245.004,285.004,220.004,220.003,412.5027,223
2023-04-034,170.004,295.004,150.004,240.003,428.6830,275
2023-03-314,205.004,320.004,140.004,180.003,380.1621,073
2023-03-304,385.004,385.004,205.004,205.003,400.3732,003
2023-03-294,555.004,555.004,300.004,300.003,477.2052,371
2023-03-284,690.004,700.004,535.004,555.003,683.4016,962
2023-03-274,815.004,815.004,615.004,700.003,800.6618,202
2023-03-244,610.004,740.004,580.004,715.003,812.7971,574
2023-03-234,585.004,675.004,545.004,605.003,723.8353,793
2023-03-224,485.004,695.004,485.004,650.003,760.2246,087
2023-03-214,730.004,730.004,475.004,475.003,618.7164,524
2023-03-204,605.004,710.004,555.004,555.003,683.4058,675
2023-03-174,525.004,745.004,525.004,605.003,723.8354,193
2023-03-164,590.004,735.004,490.004,525.003,659.1462,023
2023-03-154,390.004,750.004,390.004,590.003,711.7037,000
2023-03-144,595.004,595.004,350.004,385.003,545.9319,832
2023-03-134,500.004,725.004,330.004,595.003,715.7591,332
2023-03-104,785.004,800.004,500.004,500.003,638.93169,878
2023-03-094,670.004,770.004,550.004,760.003,849.18117,029
2023-03-084,395.004,620.004,355.004,535.003,667.2399,679
2023-03-074,320.004,450.004,280.004,400.003,558.0678,592
2023-03-064,165.004,405.004,100.004,325.003,497.41188,785
2023-03-033,955.004,110.003,920.004,050.003,275.0388,447
2023-03-023,765.003,950.003,765.003,920.003,169.9188,859
2023-02-283,685.003,790.003,680.003,765.003,044.5711,303
2023-02-273,680.003,735.003,650.003,735.003,020.3122,676
2023-02-243,770.003,785.003,685.003,750.003,032.4424,039
2023-02-233,785.003,860.003,740.003,770.003,048.6145,645
2023-02-223,865.004,060.003,730.003,780.003,056.70156,240
2023-02-213,615.004,350.003,615.003,790.003,064.78647,001
2023-02-203,630.003,675.003,540.003,615.002,923.2719,644
2023-02-173,790.003,850.003,660.003,675.002,971.7916,917
2023-02-163,680.003,740.003,670.003,710.003,000.094,830
2023-02-153,665.003,835.003,635.003,680.002,975.8314,995
2023-02-143,650.003,705.003,650.003,660.002,959.666,646
2023-02-133,825.003,825.003,550.003,650.002,951.576,260
← NewerPage 15 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.