Skip to main content
logo
PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
+15.00 (0.38%)
Last updated: Nov 19, 2025, 12:46 PM KST

PS Tec. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,985.003,995.003,965.003,995.003,995.000.38%5,204
Nov 18, 20254,020.004,060.003,940.003,980.003,980.00-0.75%19,591
Nov 17, 20254,010.004,030.003,990.004,010.004,010.000.12%15,973
Nov 14, 20254,020.004,030.003,995.004,005.004,005.00-0.12%6,707
Nov 13, 20254,085.004,085.003,995.004,010.004,010.00-0.87%8,571
Nov 12, 20253,995.004,200.003,980.004,045.004,045.001.13%33,076
Nov 11, 20254,015.004,015.003,960.004,000.004,000.00-0.12%15,577
Nov 10, 20253,980.004,080.003,955.004,005.004,005.000.63%32,534
Nov 7, 20253,995.004,015.003,935.003,980.003,980.00-0.50%18,194
Nov 6, 20254,050.004,050.003,950.004,000.004,000.000.25%9,880
Nov 5, 20254,105.004,105.003,715.003,990.003,990.00-2.80%61,597
Nov 4, 20254,210.004,250.004,095.004,105.004,105.00-2.49%40,409
Nov 3, 20254,230.004,230.004,195.004,210.004,210.00-0.12%13,497
Oct 31, 20254,240.004,240.004,195.004,215.004,215.000.12%6,068
Oct 30, 20254,260.004,275.004,205.004,210.004,210.00-1.17%14,487
Oct 29, 20254,265.004,265.004,210.004,260.004,260.00-0.12%8,804
Oct 28, 20254,265.004,275.004,245.004,265.004,265.00-9,359
Oct 27, 20254,280.004,285.004,215.004,265.004,265.000.83%11,762
Oct 24, 20254,255.004,280.004,210.004,230.004,230.00-0.59%10,351
Oct 23, 20254,280.004,285.004,245.004,255.004,255.00-0.70%8,518
Oct 22, 20254,275.004,290.004,255.004,285.004,285.000.23%17,443
Oct 21, 20254,275.004,355.004,250.004,275.004,275.000.12%21,151
Oct 20, 20254,200.004,275.004,185.004,270.004,270.001.67%16,575
Oct 17, 20254,175.004,205.004,175.004,200.004,200.00-0.12%15,820
Oct 16, 20254,175.004,220.004,170.004,205.004,205.00-0.24%7,030
Oct 15, 20254,100.004,245.004,100.004,215.004,215.002.80%14,403
Oct 14, 20254,135.004,165.004,100.004,100.004,100.00-0.73%12,018
Oct 13, 20254,100.004,150.004,080.004,130.004,130.00-0.60%11,475
Oct 10, 20254,195.004,195.004,130.004,155.004,155.00-0.60%10,249
Oct 2, 20254,200.004,200.004,170.004,180.004,180.00-8,528
Oct 1, 20254,175.004,240.004,155.004,180.004,180.00-0.48%7,493
Sep 30, 20254,240.004,295.004,200.004,200.004,200.00-0.94%10,024
Sep 29, 20254,190.004,240.004,190.004,240.004,240.001.19%11,734
Sep 26, 20254,265.004,270.004,175.004,190.004,190.00-1.76%11,266
Sep 25, 20254,315.004,315.004,135.004,265.004,265.00-1.16%18,461
Sep 24, 20254,370.004,370.004,315.004,315.004,315.00-1.26%9,190
Sep 23, 20254,335.004,385.004,285.004,370.004,370.00-0.23%30,868
Sep 22, 20254,495.004,495.004,355.004,380.004,380.00-2.12%31,324
Sep 19, 20254,500.004,500.004,450.004,475.004,475.00-0.56%9,444
Sep 18, 20254,520.004,525.004,460.004,500.004,500.00-0.11%14,238
Sep 17, 20254,530.004,530.004,495.004,505.004,505.00-0.66%7,043
Sep 16, 20254,535.004,540.004,500.004,535.004,535.00-12,948
Sep 15, 20254,535.004,560.004,505.004,535.004,535.000.33%6,516
Sep 12, 20254,510.004,540.004,505.004,520.004,520.000.22%19,516
Sep 11, 20254,560.004,580.004,500.004,510.004,510.00-1.42%20,860
Sep 10, 20254,510.004,575.004,500.004,575.004,575.001.44%16,931
Sep 9, 20254,535.004,535.004,490.004,510.004,510.00-0.55%25,049
Sep 8, 20254,575.004,600.004,500.004,535.004,535.00-1.52%26,106
Sep 5, 20254,570.004,620.004,570.004,605.004,605.000.66%11,924
Sep 4, 20254,600.004,620.004,500.004,575.004,575.00-0.65%30,161