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
2022-05-204,300.004,430.004,300.004,405.003,378.022,742
2022-05-194,370.004,385.004,280.004,380.003,358.845,324
2022-05-184,415.004,430.004,360.004,410.003,381.859,086
2022-05-174,405.004,455.004,390.004,405.003,378.0211,846
2022-05-164,405.004,460.004,380.004,430.003,397.1924,678
2022-05-134,270.004,380.004,250.004,380.003,358.844,151
2022-05-124,375.004,475.004,290.004,290.003,289.839,875
2022-05-114,400.004,490.004,265.004,365.003,347.3421,506
2022-05-104,350.004,400.004,280.004,375.003,355.0115,082
2022-05-094,360.004,620.004,360.004,395.003,370.3532,281
2022-05-064,390.004,465.004,390.004,410.003,381.8517,336
2022-05-044,475.004,500.004,450.004,485.003,439.374,109
2022-05-034,550.004,550.004,460.004,475.003,431.709,569
2022-05-024,550.004,550.004,430.004,465.003,424.0311,542
2022-04-294,495.004,500.004,250.004,445.003,408.6918,303
2022-04-284,550.004,620.004,430.004,470.003,427.8612,549
2022-04-274,475.004,600.004,380.004,595.003,523.7218,167
2022-04-264,480.004,590.004,465.004,500.003,450.8731,794
2022-04-254,620.004,620.004,515.004,515.003,462.378,273
2022-04-224,670.004,675.004,600.004,665.003,577.404,935
2022-04-214,750.004,750.004,675.004,695.003,600.417,307
2022-04-204,700.004,700.004,665.004,680.003,588.905,162
2022-04-194,630.004,695.004,620.004,655.003,569.7325,348
2022-04-184,710.004,710.004,580.004,645.003,562.0614,657
2022-04-154,775.004,790.004,700.004,710.003,611.9115,680
2022-04-144,810.004,840.004,760.004,775.003,661.7518,896
2022-04-134,705.004,820.004,700.004,765.003,654.0975,478
2022-04-124,585.004,725.004,585.004,680.003,588.9025,085
2022-04-114,605.004,750.004,570.004,630.003,550.5626,294
2022-04-084,565.004,655.004,530.004,605.003,531.3928,421
2022-04-074,630.004,700.004,510.004,575.003,508.3839,199
2022-04-064,645.004,800.004,550.004,640.003,558.2357,698
2022-04-054,750.004,750.004,405.004,650.003,565.9023,710
2022-04-044,740.004,790.004,695.004,750.003,642.5821,405
2022-04-014,710.004,800.004,645.004,740.003,634.9131,677
2022-03-314,700.004,800.004,625.004,700.003,604.2469,300
2022-03-304,775.004,840.004,300.004,600.003,527.55262,739
2022-03-294,845.004,875.004,790.004,860.003,726.9413,962
2022-03-284,820.004,860.004,810.004,860.003,726.9415,776
2022-03-254,850.004,915.004,745.004,860.003,726.9432,215
2022-03-244,830.004,855.004,730.004,835.003,707.7784,224
2022-03-234,945.005,100.004,900.004,905.003,761.4537,557
2022-03-224,925.004,930.004,825.004,900.003,757.6118,381
2022-03-214,955.004,995.004,860.004,930.003,780.6218,066
2022-03-184,875.005,060.004,825.004,930.003,780.6258,536
2022-03-174,905.004,905.004,825.004,890.003,749.9474,067
2022-03-164,755.004,980.004,710.004,895.003,753.7838,024
2022-03-154,720.004,785.004,695.004,755.003,646.4221,461
2022-03-144,840.004,860.004,725.004,760.003,650.256,648
2022-03-114,880.004,880.004,820.004,870.003,734.6112,751
2022-03-104,815.004,895.004,815.004,815.003,692.4316,149
2022-03-084,755.004,830.004,735.004,810.003,688.5927,864
2022-03-074,830.004,915.004,695.004,800.003,680.9318,322
2022-03-044,765.004,980.004,730.004,830.003,703.9321,324
2022-03-034,745.004,800.004,745.004,765.003,654.099,844
2022-03-024,785.004,810.004,730.004,735.003,631.0820,057
2022-02-284,885.004,885.004,760.004,775.003,661.7524,529
2022-02-254,850.005,180.004,685.004,830.003,703.93275,484
2022-02-244,760.004,760.004,350.004,635.003,554.3926,391
2022-02-234,765.004,815.004,540.004,760.003,650.259,681
← NewerPage 19 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.