PS Tec. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5,170.00 | 5,220.00 | 5,050.00 | 5,070.00 | 3,775.82 | 81,426 |
| 2021-11-23 | 5,090.00 | 5,840.00 | 5,050.00 | 5,170.00 | 3,850.30 | 730,709 |
| 2021-11-22 | 4,990.00 | 5,070.00 | 4,950.00 | 5,040.00 | 3,753.48 | 42,164 |
| 2021-11-19 | 4,875.00 | 5,000.00 | 4,870.00 | 4,960.00 | 3,693.90 | 16,795 |
| 2021-11-18 | 4,890.00 | 4,935.00 | 4,800.00 | 4,925.00 | 3,667.84 | 27,601 |
| 2021-11-17 | 4,930.00 | 4,975.00 | 4,845.00 | 4,890.00 | 3,641.77 | 27,024 |
| 2021-11-16 | 4,815.00 | 4,930.00 | 4,815.00 | 4,930.00 | 3,671.56 | 29,575 |
| 2021-11-15 | 4,810.00 | 4,975.00 | 4,795.00 | 4,815.00 | 3,585.92 | 22,607 |
| 2021-11-12 | 4,750.00 | 4,845.00 | 4,725.00 | 4,810.00 | 3,582.19 | 48,230 |
| 2021-11-11 | 4,855.00 | 4,885.00 | 4,725.00 | 4,795.00 | 3,571.02 | 39,847 |
| 2021-11-10 | 5,030.00 | 5,140.00 | 4,900.00 | 4,945.00 | 3,682.73 | 39,793 |
| 2021-11-09 | 4,940.00 | 5,050.00 | 4,865.00 | 5,030.00 | 3,746.04 | 63,028 |
| 2021-11-08 | 4,795.00 | 4,890.00 | 4,780.00 | 4,835.00 | 3,600.81 | 14,476 |
| 2021-11-05 | 4,850.00 | 4,900.00 | 4,655.00 | 4,830.00 | 3,597.09 | 15,793 |
| 2021-11-04 | 4,860.00 | 4,940.00 | 4,830.00 | 4,830.00 | 3,597.09 | 19,325 |
| 2021-11-03 | 4,815.00 | 4,950.00 | 4,795.00 | 4,845.00 | 3,608.26 | 18,907 |
| 2021-11-02 | 4,725.00 | 4,830.00 | 4,725.00 | 4,815.00 | 3,585.92 | 8,041 |
| 2021-11-01 | 4,700.00 | 4,760.00 | 4,700.00 | 4,710.00 | 3,507.72 | 13,551 |
| 2021-10-29 | 4,840.00 | 4,855.00 | 4,755.00 | 4,760.00 | 3,544.96 | 12,008 |
| 2021-10-28 | 4,835.00 | 4,900.00 | 4,795.00 | 4,820.00 | 3,589.64 | 15,062 |
| 2021-10-27 | 4,915.00 | 4,960.00 | 4,830.00 | 4,830.00 | 3,597.09 | 22,827 |
| 2021-10-26 | 4,780.00 | 4,970.00 | 4,780.00 | 4,890.00 | 3,641.77 | 27,608 |
| 2021-10-25 | 4,785.00 | 4,830.00 | 4,705.00 | 4,780.00 | 3,559.85 | 25,857 |
| 2021-10-22 | 4,805.00 | 4,830.00 | 4,790.00 | 4,800.00 | 3,574.75 | 17,742 |
| 2021-10-21 | 4,970.00 | 4,970.00 | 4,810.00 | 4,825.00 | 3,593.36 | 23,547 |
| 2021-10-20 | 4,715.00 | 5,190.00 | 4,715.00 | 4,955.00 | 3,690.18 | 182,524 |
| 2021-10-19 | 4,690.00 | 4,750.00 | 4,660.00 | 4,725.00 | 3,518.89 | 20,380 |
| 2021-10-18 | 4,690.00 | 4,740.00 | 4,605.00 | 4,680.00 | 3,485.38 | 15,296 |
| 2021-10-15 | 4,650.00 | 4,695.00 | 4,620.00 | 4,690.00 | 3,492.82 | 19,142 |
| 2021-10-14 | 4,590.00 | 4,630.00 | 4,500.00 | 4,595.00 | 3,422.07 | 15,012 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
| 2025-12-29 | 150.0000 KRW |
| 2025-12-12 | 150.0000 KRW |
| 2025-06-27 | 100.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2024-06-27 | 100.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.