PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 1,864.00 | 2,015.00 | 1,849.00 | 1,987.00 | 9,935.00 | 172,306 |
| 2025-09-24 | 1,915.00 | 1,915.00 | 1,822.00 | 1,863.00 | 9,315.00 | 45,516 |
| 2025-09-23 | 1,890.00 | 1,914.00 | 1,831.00 | 1,885.00 | 9,425.00 | 64,394 |
| 2025-09-22 | 1,941.00 | 1,998.00 | 1,865.00 | 1,890.00 | 9,450.00 | 135,636 |
| 2025-09-19 | 1,929.00 | 1,950.00 | 1,890.00 | 1,939.00 | 9,695.00 | 60,567 |
| 2025-09-18 | 1,940.00 | 1,985.00 | 1,890.00 | 1,930.00 | 9,650.00 | 115,602 |
| 2025-09-17 | 1,843.00 | 1,999.00 | 1,830.00 | 1,940.00 | 9,700.00 | 256,985 |
| 2025-09-16 | 1,945.00 | 1,945.00 | 1,840.00 | 1,843.00 | 9,215.00 | 140,109 |
| 2025-09-15 | 1,750.00 | 2,070.00 | 1,750.00 | 1,956.00 | 9,780.00 | 535,634 |
| 2025-09-12 | 1,700.00 | 1,732.00 | 1,666.00 | 1,707.00 | 8,535.00 | 54,047 |
| 2025-09-11 | 1,555.00 | 1,772.00 | 1,538.00 | 1,683.00 | 8,415.00 | 191,327 |
| 2025-09-10 | 1,550.00 | 1,591.00 | 1,520.00 | 1,555.00 | 7,775.00 | 26,805 |
| 2025-09-09 | 1,583.00 | 1,596.00 | 1,550.00 | 1,550.00 | 7,750.00 | 18,046 |
| 2025-09-08 | 1,635.00 | 1,646.00 | 1,580.00 | 1,581.00 | 7,905.00 | 31,974 |
| 2025-09-05 | 1,592.00 | 1,688.00 | 1,592.00 | 1,635.00 | 8,175.00 | 52,149 |
| 2025-09-04 | 1,584.00 | 1,614.00 | 1,527.00 | 1,590.00 | 7,950.00 | 39,641 |
| 2025-09-03 | 1,548.00 | 1,583.00 | 1,517.00 | 1,547.00 | 7,735.00 | 20,720 |
| 2025-09-02 | 1,514.00 | 1,569.00 | 1,505.00 | 1,548.00 | 7,740.00 | 13,874 |
| 2025-09-01 | 1,553.00 | 1,626.00 | 1,506.00 | 1,514.00 | 7,570.00 | 41,067 |
| 2025-08-29 | 1,575.00 | 1,597.00 | 1,542.00 | 1,563.00 | 7,815.00 | 25,552 |
| 2025-08-28 | 1,522.00 | 1,590.00 | 1,494.00 | 1,571.00 | 7,855.00 | 33,415 |
| 2025-08-27 | 1,535.00 | 1,545.00 | 1,503.00 | 1,522.00 | 7,610.00 | 25,500 |
| 2025-08-26 | 1,483.00 | 1,540.00 | 1,470.00 | 1,523.00 | 7,615.00 | 31,280 |
| 2025-08-25 | 1,460.00 | 1,541.00 | 1,460.00 | 1,483.00 | 7,415.00 | 61,104 |
| 2025-08-22 | 1,580.00 | 1,588.00 | 1,480.00 | 1,483.00 | 7,415.00 | 47,201 |
| 2025-08-21 | 1,544.00 | 1,595.00 | 1,538.00 | 1,547.00 | 7,735.00 | 52,010 |
| 2025-08-20 | 1,571.00 | 1,584.00 | 1,518.00 | 1,543.00 | 7,715.00 | 51,118 |
| 2025-08-19 | 1,630.00 | 1,630.00 | 1,575.00 | 1,597.00 | 7,985.00 | 40,147 |
| 2025-08-18 | 1,705.00 | 1,705.00 | 1,600.00 | 1,616.00 | 8,080.00 | 60,219 |
| 2025-08-14 | 1,709.00 | 1,719.00 | 1,668.00 | 1,710.00 | 8,550.00 | 27,485 |
| 2025-08-13 | 1,630.00 | 1,738.00 | 1,630.00 | 1,709.00 | 8,545.00 | 47,299 |
| 2025-08-12 | 1,614.00 | 1,680.00 | 1,614.00 | 1,630.00 | 8,150.00 | 29,398 |
| 2025-08-11 | 1,635.00 | 1,680.00 | 1,594.00 | 1,614.00 | 8,070.00 | 57,087 |
| 2025-08-08 | 1,665.00 | 1,670.00 | 1,601.00 | 1,635.00 | 8,175.00 | 57,379 |
| 2025-08-07 | 1,678.00 | 1,678.00 | 1,650.00 | 1,660.00 | 8,300.00 | 26,518 |
| 2025-08-06 | 1,696.00 | 1,715.00 | 1,661.00 | 1,678.00 | 8,390.00 | 19,992 |
| 2025-08-05 | 1,716.00 | 1,716.00 | 1,683.00 | 1,696.00 | 8,480.00 | 18,972 |
| 2025-08-04 | 1,670.00 | 1,702.00 | 1,607.00 | 1,700.00 | 8,500.00 | 36,603 |
| 2025-08-01 | 1,705.00 | 1,715.00 | 1,649.00 | 1,670.00 | 8,350.00 | 42,576 |
| 2025-07-31 | 1,726.00 | 1,753.00 | 1,693.00 | 1,711.00 | 8,555.00 | 39,481 |
| 2025-07-30 | 1,752.00 | 1,765.00 | 1,720.00 | 1,725.00 | 8,625.00 | 39,504 |
| 2025-07-29 | 1,774.00 | 1,775.00 | 1,749.00 | 1,753.00 | 8,765.00 | 27,470 |
| 2025-07-28 | 1,808.00 | 1,829.00 | 1,771.00 | 1,776.00 | 8,880.00 | 25,471 |
| 2025-07-25 | 1,804.00 | 1,825.00 | 1,795.00 | 1,800.00 | 9,000.00 | 14,942 |
| 2025-07-24 | 1,811.00 | 1,835.00 | 1,781.00 | 1,800.00 | 9,000.00 | 37,052 |
| 2025-07-23 | 1,815.00 | 1,825.00 | 1,791.00 | 1,811.00 | 9,055.00 | 30,406 |
| 2025-07-22 | 1,810.00 | 1,835.00 | 1,798.00 | 1,801.00 | 9,005.00 | 37,498 |
| 2025-07-21 | 1,853.00 | 1,874.00 | 1,788.00 | 1,810.00 | 9,050.00 | 79,860 |
| 2025-07-18 | 1,885.00 | 1,889.00 | 1,832.00 | 1,851.00 | 9,255.00 | 22,571 |
| 2025-07-17 | 1,845.00 | 1,891.00 | 1,821.00 | 1,878.00 | 9,390.00 | 32,126 |
| 2025-07-16 | 1,855.00 | 1,881.00 | 1,831.00 | 1,840.00 | 9,200.00 | 42,287 |
| 2025-07-15 | 1,893.00 | 1,900.00 | 1,865.00 | 1,881.00 | 9,405.00 | 19,707 |
| 2025-07-14 | 1,923.00 | 1,938.00 | 1,865.00 | 1,894.00 | 9,470.00 | 32,143 |
| 2025-07-11 | 1,858.00 | 1,920.00 | 1,853.00 | 1,890.00 | 9,450.00 | 57,832 |
| 2025-07-10 | 1,805.00 | 1,878.00 | 1,805.00 | 1,857.00 | 9,285.00 | 29,740 |
| 2025-07-09 | 1,824.00 | 1,841.00 | 1,799.00 | 1,818.00 | 9,090.00 | 25,547 |
| 2025-07-08 | 1,830.00 | 1,845.00 | 1,799.00 | 1,817.00 | 9,085.00 | 35,870 |
| 2025-07-07 | 1,851.00 | 1,874.00 | 1,821.00 | 1,821.00 | 9,105.00 | 32,559 |
| 2025-07-04 | 1,872.00 | 1,888.00 | 1,802.00 | 1,851.00 | 9,255.00 | 27,591 |
| 2025-07-03 | 1,840.00 | 1,879.00 | 1,830.00 | 1,872.00 | 9,360.00 | 36,750 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.