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
2022-02-224,830.005,000.004,715.004,765.003,654.0919,896
2022-02-214,890.004,990.004,830.004,890.003,749.9421,037
2022-02-184,900.004,985.004,870.004,890.003,749.947,165
2022-02-174,905.004,940.004,760.004,900.003,757.6129,832
2022-02-164,775.005,140.004,715.004,860.003,726.9424,834
2022-02-154,635.004,700.004,590.004,590.003,519.897,024
2022-02-144,910.004,910.004,705.004,710.003,611.9129,433
2022-02-115,000.005,140.004,930.004,980.003,818.9623,333
2022-02-105,020.005,180.004,965.005,000.003,834.3080,912
2022-02-095,000.005,060.004,925.004,970.003,811.2943,577
2022-02-084,970.005,000.004,875.004,960.003,803.6221,670
2022-02-074,945.004,990.004,820.004,895.003,753.7841,618
2022-02-044,740.004,860.004,680.004,815.003,692.4326,427
2022-02-034,550.004,780.004,550.004,705.003,608.0716,572
2022-01-284,310.004,735.004,265.004,550.003,489.2118,715
2022-01-274,765.004,765.004,280.004,310.003,305.1636,536
2022-01-264,550.004,910.004,550.004,590.003,519.8933,153
2022-01-254,680.004,790.004,500.004,640.003,558.2330,822
2022-01-244,770.005,000.004,610.004,670.003,581.2317,111
2022-01-214,720.004,950.004,720.004,790.003,673.2619,644
2022-01-204,665.004,770.004,655.004,705.003,608.0712,237
2022-01-194,675.004,720.004,620.004,690.003,596.5720,946
2022-01-184,815.004,815.004,700.004,715.003,615.7419,514
2022-01-174,955.004,955.004,795.004,815.003,692.4323,730
2022-01-145,140.005,140.004,955.004,955.003,799.7924,042
2022-01-135,060.005,170.005,020.005,060.003,880.3130,407
2022-01-124,905.005,060.004,905.005,040.003,864.9714,270
2022-01-115,080.005,100.004,905.004,905.003,761.4533,663
2022-01-105,140.005,180.005,000.005,110.003,918.6541,560
2022-01-075,020.005,190.005,020.005,120.003,926.3224,560
2022-01-065,030.005,140.005,020.005,020.003,849.6425,990
2022-01-055,150.005,250.005,100.005,150.003,949.3347,734
2022-01-045,110.005,180.005,080.005,090.003,903.3224,727
2022-01-035,130.005,190.005,050.005,120.003,926.3237,729
2021-12-305,130.005,180.005,090.005,130.003,933.9947,805
2021-12-295,200.005,250.005,130.005,180.003,972.3375,472
2021-12-285,000.005,200.004,940.005,200.003,872.64277,547
2021-12-274,935.005,090.004,910.004,965.003,697.6333,501
2021-12-244,995.004,995.004,870.004,935.003,675.2936,711
2021-12-234,880.004,990.004,825.004,945.003,682.7322,751
2021-12-224,885.004,895.004,800.004,850.003,611.9825,612
2021-12-214,850.005,100.004,750.004,850.003,611.9825,800
2021-12-204,915.004,970.004,835.004,850.003,611.9817,069
2021-12-175,040.005,040.004,945.004,995.003,719.9715,708
2021-12-164,980.005,080.004,935.005,020.003,738.5921,285
2021-12-154,960.005,000.004,940.004,995.003,719.978,398
2021-12-144,920.004,960.004,900.004,960.003,693.9015,824
2021-12-135,000.005,000.004,890.004,960.003,693.9024,990
2021-12-104,950.005,020.004,870.004,940.003,679.0116,754
2021-12-094,935.004,955.004,915.004,950.003,686.464,135
2021-12-085,080.005,080.004,870.004,935.003,675.2919,909
2021-12-074,885.005,050.004,875.005,010.003,731.1424,663
2021-12-064,875.004,900.004,765.004,875.003,630.6013,179
2021-12-034,790.004,875.004,705.004,875.003,630.6015,819
2021-12-024,755.004,800.004,630.004,790.003,567.3018,495
2021-12-014,500.004,760.004,370.004,755.003,541.2335,161
2021-11-304,830.004,940.004,500.004,550.003,388.5645,465
2021-11-294,700.004,905.004,700.004,830.003,597.0948,148
2021-11-265,080.005,180.004,950.004,950.003,686.4665,620
2021-11-255,050.005,200.005,050.005,060.003,768.3843,211
← NewerPage 20 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.