PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea · Delayed Price · Currency is KRW 10,400
+60 (0.58%)
At close: Mar 20, 2026
PS Tec. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10,400.00 | 10,700.00 | 10,210.00 | 10,400.00 | 10,400.00 | 0.58% | 143,451 |
| Mar 19, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,340.00 | 10,340.00 | -1.90% | 111,439 |
| Mar 18, 2026 | 10,560.00 | 10,650.00 | 10,380.00 | 10,540.00 | 10,540.00 | 2.13% | 131,038 |
| Mar 17, 2026 | 10,610.00 | 10,670.00 | 10,300.00 | 10,320.00 | 10,320.00 | -0.48% | 191,429 |
| Mar 16, 2026 | 10,770.00 | 10,770.00 | 10,000.00 | 10,370.00 | 10,370.00 | -3.80% | 204,081 |
| Mar 13, 2026 | 11,140.00 | 11,160.00 | 10,610.00 | 10,780.00 | 10,780.00 | -3.75% | 223,237 |
| Mar 12, 2026 | 11,780.00 | 11,780.00 | 11,000.00 | 11,200.00 | 11,200.00 | -5.08% | 402,771 |
| Mar 11, 2026 | 11,390.00 | 12,420.00 | 11,020.00 | 11,800.00 | 11,800.00 | 5.36% | 866,776 |
| Mar 10, 2026 | 11,300.00 | 11,510.00 | 10,730.00 | 11,200.00 | 11,200.00 | 5.16% | 258,992 |
| Mar 9, 2026 | 10,700.00 | 11,500.00 | 10,090.00 | 10,650.00 | 10,650.00 | -2.29% | 296,736 |
| Mar 6, 2026 | 10,100.00 | 11,450.00 | 10,030.00 | 10,900.00 | 10,900.00 | 7.92% | 285,130 |
| Mar 5, 2026 | 9,870.00 | 10,470.00 | 9,500.00 | 10,100.00 | 10,100.00 | 12.22% | 331,170 |
| Mar 4, 2026 | 10,450.00 | 11,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -17.13% | 579,712 |
| Mar 3, 2026 | 11,200.00 | 11,720.00 | 10,860.00 | 10,860.00 | 10,860.00 | -6.70% | 379,288 |
| Feb 27, 2026 | 11,080.00 | 11,990.00 | 11,080.00 | 11,640.00 | 11,640.00 | 5.15% | 582,494 |
| Feb 26, 2026 | 11,550.00 | 11,680.00 | 11,030.00 | 11,070.00 | 11,070.00 | -4.16% | 387,516 |
| Feb 25, 2026 | 11,900.00 | 12,110.00 | 11,530.00 | 11,550.00 | 11,550.00 | -2.12% | 328,806 |
| Feb 24, 2026 | 11,850.00 | 12,250.00 | 11,460.00 | 11,800.00 | 11,800.00 | -0.42% | 334,846 |
| Feb 23, 2026 | 11,600.00 | 12,210.00 | 11,110.00 | 11,850.00 | 11,850.00 | 2.16% | 585,861 |
| Feb 20, 2026 | 11,920.00 | 12,050.00 | 11,570.00 | 11,600.00 | 11,600.00 | -4.45% | 385,888 |
| Feb 19, 2026 | 12,900.00 | 13,100.00 | 11,710.00 | 12,140.00 | 12,140.00 | -2.41% | 735,216 |
| Feb 13, 2026 | 11,020.00 | 12,450.00 | 10,710.00 | 12,440.00 | 12,440.00 | 12.07% | 1,068,961 |
| Feb 12, 2026 | 11,450.00 | 11,810.00 | 10,750.00 | 11,100.00 | 11,100.00 | -2.97% | 848,377 |
| Feb 11, 2026 | 12,180.00 | 12,600.00 | 11,390.00 | 11,440.00 | 11,440.00 | -6.08% | 836,206 |
| Feb 10, 2026 | 13,200.00 | 13,400.00 | 12,110.00 | 12,180.00 | 12,180.00 | -7.73% | 713,320 |
| Feb 9, 2026 | 14,350.00 | 14,630.00 | 12,920.00 | 13,200.00 | 13,200.00 | -4.83% | 702,405 |
| Feb 6, 2026 | 13,760.00 | 14,270.00 | 12,500.00 | 13,870.00 | 13,870.00 | -0.64% | 644,488 |
| Feb 5, 2026 | 15,100.00 | 15,465.00 | 13,310.00 | 13,960.00 | 13,960.00 | -7.37% | 886,331 |
| Feb 4, 2026 | 16,190.00 | 16,760.00 | 14,910.00 | 15,070.00 | 15,070.00 | -6.92% | 775,009 |
| Feb 3, 2026 | 16,000.00 | 16,200.00 | 14,980.00 | 16,190.00 | 16,190.00 | -0.61% | 637,273 |
| Feb 2, 2026 | 14,980.00 | 16,990.00 | 14,900.00 | 16,290.00 | 16,290.00 | 8.74% | 945,812 |
| Jan 30, 2026 | 14,450.00 | 15,170.00 | 14,450.00 | 14,980.00 | 14,980.00 | 5.05% | 485,827 |
| Jan 29, 2026 | 14,610.00 | 14,650.00 | 13,920.00 | 14,260.00 | 14,260.00 | -2.33% | 367,857 |
| Jan 28, 2026 | 13,990.00 | 15,100.00 | 13,400.00 | 14,600.00 | 14,600.00 | 4.96% | 936,143 |
| Jan 27, 2026 | 12,930.00 | 14,090.00 | 12,590.00 | 13,910.00 | 13,910.00 | 10.57% | 682,646 |
| Jan 26, 2026 | 13,860.00 | 13,860.00 | 11,240.00 | 12,580.00 | 12,580.00 | -9.24% | 1,022,535 |
| Jan 23, 2026 | 15,250.00 | 15,250.00 | 13,800.00 | 13,860.00 | 13,860.00 | -9.17% | 876,772 |
| Jan 22, 2026 | 16,060.00 | 16,890.00 | 14,380.00 | 15,260.00 | 15,260.00 | -4.33% | 769,491 |
| Jan 21, 2026 | 15,480.00 | 16,490.00 | 14,900.00 | 15,950.00 | 15,950.00 | 2.24% | 755,727 |
| Jan 20, 2026 | 16,100.00 | 16,100.00 | 14,500.00 | 15,600.00 | 15,600.00 | -3.29% | 986,513 |
| Jan 19, 2026 | 14,350.00 | 16,270.00 | 13,790.00 | 16,130.00 | 16,130.00 | 15.79% | 2,354,949 |
| Jan 16, 2026 | 11,330.00 | 14,480.00 | 11,330.00 | 13,930.00 | 13,930.00 | 23.71% | 3,349,124 |
| Jan 15, 2026 | 10,760.00 | 11,350.00 | 10,280.00 | 11,260.00 | 11,260.00 | 4.45% | 715,875 |
| Jan 14, 2026 | 10,840.00 | 10,970.00 | 10,270.00 | 10,780.00 | 10,780.00 | -0.55% | 550,557 |
| Jan 13, 2026 | 11,290.00 | 11,450.00 | 10,500.00 | 10,840.00 | 10,840.00 | -1.90% | 905,448 |
| Jan 12, 2026 | 9,970.00 | 11,150.00 | 9,970.00 | 11,050.00 | 11,050.00 | 11.06% | 984,575 |
| Jan 9, 2026 | 9,680.00 | 10,080.00 | 9,100.00 | 9,950.00 | 9,950.00 | 3.00% | 897,361 |
| Jan 8, 2026 | 10,740.00 | 10,810.00 | 9,530.00 | 9,660.00 | 9,660.00 | -10.06% | 1,041,381 |
| Jan 7, 2026 | 10,730.00 | 12,900.00 | 10,410.00 | 10,740.00 | 10,740.00 | 0.09% | 2,045,078 |
| Jan 6, 2026 | 11,090.00 | 11,100.00 | 10,180.00 | 10,730.00 | 10,730.00 | -3.25% | 619,313 |