Skip to main content
logo
PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,130
+2,200 (15.79%)
At close: Jan 19, 2026

PS Tec. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202614,350.0016,270.0013,790.0016,130.0016,130.0015.79%2,354,949
Jan 16, 202611,330.0014,480.0011,330.0013,930.0013,930.0023.71%3,349,124
Jan 15, 202610,760.0011,350.0010,280.0011,260.0011,260.004.45%715,875
Jan 14, 202610,840.0010,970.0010,270.0010,780.0010,780.00-0.55%550,557
Jan 13, 202611,290.0011,450.0010,500.0010,840.0010,840.00-1.90%905,448
Jan 12, 20269,970.0011,150.009,970.0011,050.0011,050.0011.06%984,575
Jan 9, 20269,680.0010,080.009,100.009,950.009,950.003.00%897,361
Jan 8, 202610,740.0010,810.009,530.009,660.009,660.00-10.06%1,041,381
Jan 7, 202610,730.0012,900.0010,410.0010,740.0010,740.000.09%2,045,078
Jan 6, 202611,090.0011,100.0010,180.0010,730.0010,730.00-3.25%619,313
Jan 5, 202611,050.0011,830.0010,120.0011,090.0011,090.000.36%862,578
Jan 2, 202610,150.0011,290.009,600.0011,050.0011,050.0012.41%1,067,337
Dec 30, 20259,220.009,830.008,670.009,830.009,830.006.62%875,310
Dec 29, 20258,540.009,390.007,880.009,220.009,220.007.96%999,972
Dec 26, 20257,770.008,540.007,510.008,540.008,540.0010.62%955,467
Dec 24, 20257,050.007,720.007,050.007,720.007,720.009.66%683,282
Dec 23, 20257,020.007,850.006,880.007,040.007,040.002.62%1,525,629
Dec 22, 20256,330.006,960.006,250.006,860.006,860.008.72%805,285
Dec 19, 20256,200.006,390.005,870.006,310.006,310.001.77%504,945
Dec 18, 20256,180.006,250.005,720.006,200.006,200.00-2.21%539,623
Dec 17, 20256,750.006,760.005,930.006,340.006,340.00-6.90%1,337,271
Dec 16, 20256,780.007,270.006,700.006,810.006,810.00-4.89%508,023
Dec 15, 20256,890.007,160.006,600.007,160.007,160.004.99%678,460
Dec 12, 20256,510.006,900.006,500.006,820.006,820.006.56%494,354
Dec 11, 20255,630.006,500.005,560.006,400.006,400.0013.48%1,878,285
Dec 10, 20255,900.005,970.005,320.005,640.005,640.005.22%2,475,002
Dec 9, 20254,175.005,360.004,175.005,360.005,360.0029.78%1,363,900
Dec 8, 20254,130.004,130.004,095.004,130.004,130.00-12,651
Dec 5, 20254,065.004,135.004,065.004,130.004,130.001.60%6,696
Dec 4, 20254,185.004,185.004,045.004,065.004,065.00-1.81%24,659
Dec 3, 20254,060.004,195.004,060.004,140.004,140.001.97%19,119
Dec 2, 20254,050.004,060.004,020.004,060.004,060.000.37%4,485
Dec 1, 20254,010.004,070.004,010.004,045.004,045.000.87%3,610
Nov 28, 20253,995.004,015.003,980.004,010.004,010.000.75%4,934
Nov 27, 20254,010.004,010.003,960.003,980.003,980.00-0.25%12,505
Nov 26, 20254,030.004,030.003,955.003,990.003,990.00-7,196
Nov 25, 20254,000.004,015.003,970.003,990.003,990.00-0.25%9,928
Nov 24, 20253,995.004,010.003,980.004,000.004,000.000.13%3,333
Nov 21, 20254,040.004,040.003,980.003,995.003,995.00-1.11%4,962
Nov 20, 20253,995.004,040.003,975.004,040.004,040.001.13%7,642
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