See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.17▲ 1.71%
← 002230.KQ stock page

PS Tec. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,725.004,000.003,640.003,640.003,213.1841,129
2024-10-293,735.003,735.003,680.003,720.003,283.801,440
2024-10-283,660.003,705.003,650.003,690.003,257.322,192
2024-10-253,640.003,750.003,615.003,695.003,261.745,452
2024-10-243,625.003,670.003,590.003,640.003,213.181,741
2024-10-233,620.003,630.003,595.003,625.003,199.942,031
2024-10-223,625.003,640.003,600.003,620.003,195.534,876
2024-10-213,645.003,675.003,620.003,625.003,199.9413,397
2024-10-183,720.003,755.003,645.003,645.003,217.6011,043
2024-10-173,745.003,835.003,610.003,720.003,283.8011,244
2024-10-163,735.003,760.003,715.003,745.003,305.87504
2024-10-153,695.003,925.003,690.003,740.003,301.466,976
2024-10-143,765.003,765.003,695.003,695.003,261.7414,626
2024-10-113,770.003,790.003,750.003,770.003,327.9410,787
2024-10-103,805.003,815.003,745.003,760.003,319.1114,906
2024-10-083,735.003,895.003,735.003,815.003,367.663,273
2024-10-073,820.003,825.003,735.003,735.003,297.0525,925
2024-10-043,900.003,905.003,790.003,815.003,367.6622,754
2024-10-023,905.003,905.003,850.003,900.003,442.701,249
2024-09-303,925.003,935.003,810.003,905.003,447.119,672
2024-09-273,920.003,935.003,900.003,925.003,464.775,464
2024-09-263,980.003,980.003,855.003,920.003,460.357,944
2024-09-253,905.003,965.003,880.003,955.003,491.254,162
2024-09-243,925.003,925.003,880.003,910.003,451.53516
2024-09-233,980.003,980.003,895.003,895.003,438.284,281
2024-09-203,925.004,000.003,910.003,940.003,478.01869
2024-09-193,920.003,995.003,825.003,925.003,464.7741,548
2024-09-133,905.003,960.003,890.003,920.003,460.355,131
2024-09-123,945.003,945.003,865.003,905.003,447.111,798
2024-09-113,890.004,005.003,885.003,885.003,429.4618,372
2024-09-103,885.003,935.003,850.003,925.003,464.771,519
2024-09-093,845.003,915.003,845.003,875.003,420.631,047
2024-09-063,950.004,010.003,845.003,845.003,394.157,701
2024-09-053,950.004,030.003,900.003,950.003,486.832,912
2024-09-043,985.004,025.003,810.003,950.003,486.8315,497
2024-09-033,970.004,035.003,935.003,985.003,517.7313,153
2024-09-024,095.004,110.004,000.004,000.003,530.9716,231
2024-08-304,090.004,100.004,005.004,095.003,614.8311,571
2024-08-294,075.004,120.004,020.004,030.003,557.4510,581
2024-08-284,075.004,105.004,015.004,100.003,619.258,196
2024-08-274,100.004,135.004,000.004,080.003,601.5940,513
2024-08-264,120.004,135.004,085.004,125.003,641.313,336
2024-08-234,115.004,130.004,080.004,120.003,636.905,517
2024-08-224,110.004,120.004,060.004,115.003,632.498,375
2024-08-214,120.004,120.004,095.004,110.003,628.072,875
2024-08-204,075.004,115.004,060.004,100.003,619.255,540
2024-08-194,060.004,105.004,015.004,105.003,623.665,620
2024-08-164,075.004,120.004,075.004,095.003,614.832,060
2024-08-144,050.004,130.003,985.004,100.003,619.2518,675
2024-08-133,955.004,030.003,865.004,020.003,548.6317,751
2024-08-123,845.003,950.003,845.003,915.003,455.944,075
2024-08-093,720.003,850.003,720.003,845.003,394.156,005
2024-08-083,830.003,850.003,640.003,720.003,283.806,790
2024-08-073,710.003,840.003,710.003,830.003,380.916,072
2024-08-063,560.003,740.003,560.003,710.003,274.986,637
2024-08-054,020.004,020.003,450.003,560.003,142.5739,043
2024-08-024,030.004,030.003,945.003,985.003,517.734,201
2024-08-013,990.004,025.003,990.004,025.003,553.047,591
2024-07-314,040.004,040.003,955.003,990.003,522.142,765
2024-07-304,020.004,020.003,955.003,990.003,522.14555
← NewerPage 9 of 21 · 1,229 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.