PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 47,750.00 | 47,850.00 | 46,400.00 | 46,950.00 | 21,645.03 | 565,020 |
| 2021-11-24 | 49,600.00 | 50,400.00 | 45,250.00 | 47,500.00 | 21,898.59 | 1,879,790 |
| 2021-11-23 | 49,950.00 | 50,800.00 | 48,800.00 | 49,200.00 | 22,682.33 | 1,516,128 |
| 2021-11-22 | 45,950.00 | 50,900.00 | 45,850.00 | 49,950.00 | 23,028.10 | 3,555,874 |
| 2021-11-19 | 44,050.00 | 45,000.00 | 43,300.00 | 44,600.00 | 20,561.63 | 514,432 |
| 2021-11-18 | 44,800.00 | 45,150.00 | 43,700.00 | 44,200.00 | 20,377.22 | 625,834 |
| 2021-11-17 | 44,150.00 | 45,500.00 | 43,300.00 | 45,250.00 | 20,861.29 | 1,286,658 |
| 2021-11-16 | 44,200.00 | 44,950.00 | 43,100.00 | 43,750.00 | 20,169.76 | 871,278 |
| 2021-11-15 | 43,050.00 | 44,700.00 | 43,000.00 | 43,750.00 | 20,169.76 | 1,835,006 |
| 2021-11-12 | 40,400.00 | 41,600.00 | 39,900.00 | 41,500.00 | 19,132.46 | 642,318 |
| 2021-11-11 | 39,250.00 | 40,400.00 | 38,700.00 | 40,200.00 | 18,533.13 | 386,358 |
| 2021-11-10 | 40,050.00 | 40,250.00 | 39,150.00 | 39,950.00 | 18,417.87 | 370,388 |
| 2021-11-09 | 40,900.00 | 41,250.00 | 40,150.00 | 40,450.00 | 18,648.38 | 347,122 |
| 2021-11-08 | 40,000.00 | 41,250.00 | 39,800.00 | 41,000.00 | 18,901.94 | 740,276 |
| 2021-11-05 | 39,500.00 | 41,050.00 | 39,300.00 | 39,800.00 | 18,348.72 | 869,902 |
| 2021-11-04 | 39,850.00 | 39,850.00 | 38,700.00 | 38,950.00 | 17,956.85 | 210,904 |
| 2021-11-03 | 39,750.00 | 40,200.00 | 39,300.00 | 39,350.00 | 18,141.26 | 453,660 |
| 2021-11-02 | 39,400.00 | 40,000.00 | 39,000.00 | 39,400.00 | 18,164.31 | 689,452 |
| 2021-11-01 | 38,350.00 | 38,750.00 | 37,250.00 | 38,500.00 | 17,749.39 | 316,304 |
| 2021-10-29 | 39,400.00 | 39,400.00 | 38,150.00 | 38,650.00 | 17,818.54 | 352,560 |
| 2021-10-28 | 38,000.00 | 39,800.00 | 37,600.00 | 39,300.00 | 18,118.20 | 913,460 |
| 2021-10-27 | 38,200.00 | 38,750.00 | 37,900.00 | 38,100.00 | 17,564.98 | 250,718 |
| 2021-10-26 | 37,650.00 | 38,650.00 | 37,300.00 | 38,400.00 | 17,703.28 | 674,784 |
| 2021-10-25 | 36,050.00 | 37,350.00 | 36,000.00 | 37,350.00 | 17,219.21 | 335,060 |
← NewerPage 21 of 21 · 1,224 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 680.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.