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%WTI103.27▲ 3.82%
← 002230.KQ stock page

PS Tec. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-103,705.003,770.003,650.003,660.002,959.665,652
2023-02-093,770.003,770.003,700.003,705.002,996.052,961
2023-02-083,700.003,750.003,660.003,700.002,992.019,297
2023-02-073,695.003,750.003,685.003,700.002,992.012,899
2023-02-063,750.003,805.003,585.003,695.002,987.962,875
2023-02-033,775.003,775.003,690.003,695.002,987.967,262
2023-02-023,740.003,800.003,670.003,700.002,992.017,862
2023-02-013,705.003,825.003,645.003,650.002,951.5712,361
2023-01-313,720.003,860.003,650.003,700.002,992.018,607
2023-01-303,775.003,775.003,720.003,720.003,008.186,174
2023-01-273,795.003,795.003,610.003,775.003,052.655,453
2023-01-263,785.003,895.003,785.003,795.003,068.8310,933
2023-01-253,775.003,800.003,775.003,775.003,052.6516,995
2023-01-203,880.003,990.003,770.003,775.003,052.657,222
2023-01-193,725.004,250.003,725.003,825.003,093.0991,854
2023-01-183,755.003,755.003,690.003,725.003,012.222,880
2023-01-173,770.003,770.003,700.003,720.003,008.181,418
2023-01-163,760.003,850.003,675.003,700.002,992.0113,503
2023-01-133,725.003,760.003,700.003,760.003,040.533,031
2023-01-123,690.003,725.003,690.003,720.003,008.184,895
2023-01-113,760.003,795.003,690.003,690.002,983.9210,103
2023-01-103,760.003,760.003,650.003,760.003,040.536,985
2023-01-093,725.003,725.003,585.003,650.002,951.5727,951
2023-01-063,795.003,795.003,660.003,660.002,959.664,515
2023-01-053,740.003,850.003,680.003,725.003,012.227,556
2023-01-043,760.003,780.003,650.003,780.003,056.704,873
2023-01-033,745.003,825.003,745.003,780.003,056.702,317
2023-01-023,760.003,985.003,700.003,740.003,024.357,351
2022-12-293,850.003,865.003,760.003,760.003,040.538,191
2022-12-283,905.003,950.003,805.003,865.003,125.434,940
2022-12-273,900.003,920.003,805.003,870.002,967.7522,824
2022-12-263,970.004,010.003,885.003,885.002,979.2513,022
2022-12-234,040.004,070.003,955.003,970.003,044.4313,286
2022-12-223,960.004,100.003,920.004,040.003,098.1113,542
2022-12-214,055.004,280.003,960.003,960.003,036.7610,747
2022-12-204,090.004,165.003,890.004,105.003,147.9617,383
2022-12-194,265.004,265.004,050.004,090.003,136.4654,535
2022-12-164,180.004,180.003,955.003,955.003,032.9319,828
2022-12-154,100.004,175.004,100.004,115.003,155.6311,072
2022-12-144,035.004,170.004,005.004,100.003,144.1223,956
2022-12-134,045.004,110.003,975.004,020.003,082.7813,247
2022-12-123,930.004,050.003,920.004,000.003,067.4421,201
2022-12-093,820.003,910.003,820.003,890.002,983.0847,897
2022-12-083,750.003,960.003,750.003,820.002,929.4041,270
2022-12-073,575.003,830.003,570.003,740.002,868.0534,228
2022-12-063,425.003,885.003,420.003,575.002,741.52104,928
2022-12-053,550.003,550.003,495.003,535.002,710.854,307
2022-12-023,620.003,620.003,550.003,550.002,722.352,772
2022-12-013,530.003,600.003,510.003,570.002,737.698,168
2022-11-303,460.003,515.003,400.003,515.002,695.519,623
2022-11-293,450.003,500.003,425.003,425.002,626.494,932
2022-11-283,550.003,575.003,440.003,500.002,684.014,803
2022-11-253,535.003,605.003,535.003,550.002,722.354,498
2022-11-243,510.003,590.003,485.003,560.002,730.026,359
2022-11-233,415.003,510.003,415.003,510.002,691.684,789
2022-11-223,365.003,480.003,350.003,410.002,614.9910,356
2022-11-213,435.003,435.003,265.003,385.002,595.825,859
2022-11-183,325.003,445.003,325.003,435.002,634.167,910
2022-11-173,565.003,565.003,325.003,325.002,549.8148,827
2022-11-163,570.003,630.003,525.003,570.002,737.695,083
← NewerPage 16 of 21 · 1,223 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.