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
2022-08-174,080.004,080.003,995.004,000.003,067.4412,965
2022-08-164,060.004,115.004,015.004,055.003,109.6211,068
2022-08-124,030.004,100.004,030.004,060.003,113.459,308
2022-08-114,005.004,095.003,990.003,990.003,059.7714,335
2022-08-104,090.004,090.004,005.004,005.003,071.2715,623
2022-08-094,100.004,135.004,060.004,105.003,147.961,130
2022-08-084,030.004,100.004,005.004,100.003,144.127,254
2022-08-054,065.004,090.004,025.004,050.003,105.7811,145
2022-08-044,135.004,140.004,065.004,065.003,117.2814,706
2022-08-034,155.004,160.004,095.004,155.003,186.306,795
2022-08-024,170.004,190.004,120.004,160.003,190.142,233
2022-08-014,280.004,280.004,110.004,195.003,216.9814,839
2022-07-294,200.004,220.004,140.004,195.003,216.985,093
2022-07-284,170.004,240.004,170.004,200.003,220.819,406
2022-07-274,170.004,225.004,170.004,215.003,232.312,796
2022-07-264,220.004,265.004,185.004,225.003,239.982,499
2022-07-254,180.004,230.004,135.004,220.003,236.157,168
2022-07-224,190.004,205.004,130.004,130.003,167.138,240
2022-07-214,135.004,200.004,135.004,175.003,201.646,747
2022-07-204,185.004,310.004,160.004,160.003,190.1414,272
2022-07-194,235.004,245.004,180.004,185.003,209.318,073
2022-07-184,235.004,295.004,210.004,270.003,274.498,118
2022-07-154,325.004,325.004,260.004,310.003,305.162,940
2022-07-144,320.004,370.004,255.004,350.003,335.8412,515
2022-07-134,235.004,315.004,230.004,300.003,297.5012,118
2022-07-124,195.004,275.004,195.004,230.003,243.8219,307
2022-07-114,290.004,310.004,200.004,240.003,251.4823,086
2022-07-084,170.004,270.004,130.004,200.003,220.8111,345
2022-07-074,190.004,200.004,115.004,160.003,190.144,885
2022-07-064,275.004,290.004,135.004,150.003,182.4718,530
2022-07-054,190.004,260.004,120.004,220.003,236.1516,375
2022-07-044,390.004,390.004,005.004,190.003,213.1418,344
2022-07-014,160.004,295.004,110.004,190.003,213.149,873
2022-06-304,245.004,270.004,160.004,160.003,190.146,953
2022-06-294,200.004,205.004,105.004,190.003,213.147,683
2022-06-284,085.004,185.004,080.004,155.003,186.309,037
2022-06-273,985.004,150.003,955.004,085.003,132.6219,326
2022-06-243,675.003,930.003,675.003,915.003,002.266,779
2022-06-233,725.004,015.003,690.003,720.002,852.7220,224
2022-06-223,875.003,880.003,735.003,735.002,864.2210,286
2022-06-213,800.003,995.003,800.003,875.002,971.5820,642
2022-06-203,920.003,950.003,815.003,850.002,952.4110,537
2022-06-173,930.003,965.003,815.003,960.003,036.7615,943
2022-06-163,970.004,175.003,920.003,970.003,044.4320,824
2022-06-154,000.004,000.003,830.003,975.003,048.2728,738
2022-06-144,090.004,105.003,885.004,005.003,071.2714,662
2022-06-134,240.004,240.003,950.004,115.003,155.6331,511
2022-06-104,350.004,370.004,245.004,245.003,255.3214,901
2022-06-094,465.004,465.004,245.004,255.003,262.9948,039
2022-06-084,505.004,625.004,450.004,465.003,424.0314,565
2022-06-074,500.004,570.004,500.004,515.003,462.374,482
2022-06-034,530.004,625.004,525.004,555.003,493.059,146
2022-06-024,560.004,600.004,495.004,530.003,473.8717,984
2022-05-314,545.004,600.004,515.004,560.003,496.8850,388
2022-05-304,550.004,550.004,510.004,545.003,485.384,759
2022-05-274,545.004,575.004,525.004,540.003,481.546,119
2022-05-264,490.004,570.004,490.004,520.003,466.2121,125
2022-05-254,420.004,545.004,420.004,485.003,439.3714,491
2022-05-244,390.004,495.004,390.004,455.003,416.3617,850
2022-05-234,435.004,455.004,365.004,390.003,366.5111,334
← NewerPage 18 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.