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
2022-11-153,595.003,600.003,520.003,570.002,737.697,196
2022-11-143,535.003,580.003,490.003,550.002,722.355,699
2022-11-113,510.003,535.003,480.003,500.002,684.016,225
2022-11-103,445.003,515.003,445.003,470.002,661.002,142
2022-11-093,430.003,490.003,425.003,480.002,668.6713,266
2022-11-083,405.003,445.003,370.003,425.002,626.498,309
2022-11-073,445.003,490.003,410.003,430.002,630.333,967
2022-11-043,365.003,500.003,365.003,445.002,641.834,772
2022-11-033,415.003,415.003,355.003,380.002,591.993,251
2022-11-023,475.003,475.003,365.003,365.002,580.484,256
2022-11-013,375.003,440.003,375.003,430.002,630.331,877
2022-10-313,305.003,400.003,305.003,375.002,588.153,492
2022-10-283,335.003,360.003,305.003,305.002,534.472,531
2022-10-273,265.003,390.003,265.003,340.002,561.312,060
2022-10-263,300.003,470.003,290.003,290.002,522.971,423
2022-10-253,370.003,370.003,260.003,305.002,534.473,340
2022-10-243,305.003,400.003,305.003,370.002,584.322,753
2022-10-213,295.003,325.003,260.003,320.002,545.971,117
2022-10-203,355.003,395.003,270.003,330.002,553.642,549
2022-10-193,425.003,485.003,340.003,390.002,599.654,239
2022-10-183,385.003,480.003,385.003,445.002,641.832,431
2022-10-173,375.003,385.003,275.003,380.002,591.994,920
2022-10-143,320.003,390.003,300.003,375.002,588.152,978
2022-10-133,235.003,345.003,235.003,260.002,499.963,354
2022-10-123,210.003,260.003,190.003,250.002,492.295,098
2022-10-113,425.003,425.003,210.003,210.002,461.6211,630
2022-10-073,440.003,440.003,400.003,400.002,607.323,000
2022-10-063,420.003,420.003,335.003,405.002,611.1624,884
2022-10-053,255.003,395.003,255.003,320.002,545.9715,196
2022-10-043,185.003,490.003,185.003,250.002,492.2920,596
2022-09-303,105.003,235.003,100.003,210.002,461.625,520
2022-09-293,240.003,350.003,235.003,235.002,480.799,149
2022-09-283,295.003,320.003,195.003,220.002,469.2911,122
2022-09-273,310.003,315.003,260.003,300.002,530.645,049
2022-09-263,575.003,575.003,265.003,315.002,542.1452,144
2022-09-233,575.003,990.003,480.003,480.002,668.6749,210
2022-09-223,655.003,670.003,530.003,595.002,756.8613,907
2022-09-213,690.003,900.003,595.003,670.002,814.3755,505
2022-09-203,705.003,705.003,600.003,655.002,802.8722,867
2022-09-193,810.003,810.003,650.003,650.002,799.0418,037
2022-09-163,825.003,835.003,790.003,795.002,910.234,103
2022-09-153,860.003,900.003,790.003,825.002,933.2414,686
2022-09-143,890.003,895.003,790.003,860.002,960.087,401
2022-09-134,080.004,090.003,860.003,895.002,986.9247,525
2022-09-083,775.003,825.003,775.003,815.002,925.574,867
2022-09-073,815.004,000.003,775.003,805.002,917.906,136
2022-09-063,895.003,895.003,795.003,815.002,925.5736,217
2022-09-053,855.003,945.003,800.003,885.002,979.254,700
2022-09-023,890.003,890.003,810.003,870.002,967.757,914
2022-09-013,945.003,945.003,880.003,890.002,983.081,614
2022-08-313,895.003,945.003,870.003,945.003,025.263,848
2022-08-303,975.003,985.003,900.003,910.002,998.427,896
2022-08-294,060.004,060.003,900.003,995.003,063.606,467
2022-08-264,125.004,125.004,025.004,085.003,132.622,700
2022-08-254,070.004,100.004,050.004,085.003,132.6210,298
2022-08-243,990.004,095.003,970.004,070.003,121.122,528
2022-08-234,000.004,020.003,920.004,020.003,082.784,027
2022-08-224,090.004,090.004,015.004,025.003,086.611,723
2022-08-194,085.004,090.004,025.004,065.003,117.283,873
2022-08-183,985.004,085.003,970.004,060.003,113.454,861
← NewerPage 17 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.