PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea · Delayed Price · Currency is KRW 4,260.00
-5.00 (-0.12%)
At close: Oct 29, 2025
PS Tec. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,260.00 | 4,275.00 | 4,205.00 | 4,210.00 | 4,210.00 | -1.17% | 14,487 |
| Oct 29, 2025 | 4,265.00 | 4,265.00 | 4,210.00 | 4,260.00 | 4,260.00 | -0.12% | 8,804 |
| Oct 28, 2025 | 4,265.00 | 4,275.00 | 4,245.00 | 4,265.00 | 4,265.00 | - | 9,359 |
| Oct 27, 2025 | 4,280.00 | 4,285.00 | 4,215.00 | 4,265.00 | 4,265.00 | 0.83% | 11,762 |
| Oct 24, 2025 | 4,255.00 | 4,280.00 | 4,210.00 | 4,230.00 | 4,230.00 | -0.59% | 10,351 |
| Oct 23, 2025 | 4,280.00 | 4,285.00 | 4,245.00 | 4,255.00 | 4,255.00 | -0.70% | 8,518 |
| Oct 22, 2025 | 4,275.00 | 4,290.00 | 4,255.00 | 4,285.00 | 4,285.00 | 0.23% | 17,443 |
| Oct 21, 2025 | 4,275.00 | 4,355.00 | 4,250.00 | 4,275.00 | 4,275.00 | 0.12% | 21,151 |
| Oct 20, 2025 | 4,200.00 | 4,275.00 | 4,185.00 | 4,270.00 | 4,270.00 | 1.67% | 16,575 |
| Oct 17, 2025 | 4,175.00 | 4,205.00 | 4,175.00 | 4,200.00 | 4,200.00 | -0.12% | 15,820 |
| Oct 16, 2025 | 4,175.00 | 4,220.00 | 4,170.00 | 4,205.00 | 4,205.00 | -0.24% | 7,030 |
| Oct 15, 2025 | 4,100.00 | 4,245.00 | 4,100.00 | 4,215.00 | 4,215.00 | 2.80% | 14,403 |
| Oct 14, 2025 | 4,135.00 | 4,165.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.73% | 12,018 |
| Oct 13, 2025 | 4,100.00 | 4,150.00 | 4,080.00 | 4,130.00 | 4,130.00 | -0.60% | 11,475 |
| Oct 10, 2025 | 4,195.00 | 4,195.00 | 4,130.00 | 4,155.00 | 4,155.00 | -0.60% | 10,249 |
| Oct 2, 2025 | 4,200.00 | 4,200.00 | 4,170.00 | 4,180.00 | 4,180.00 | - | 8,528 |
| Oct 1, 2025 | 4,175.00 | 4,240.00 | 4,155.00 | 4,180.00 | 4,180.00 | -0.48% | 7,493 |
| Sep 30, 2025 | 4,240.00 | 4,295.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.94% | 10,024 |
| Sep 29, 2025 | 4,190.00 | 4,240.00 | 4,190.00 | 4,240.00 | 4,240.00 | 1.19% | 11,734 |
| Sep 26, 2025 | 4,265.00 | 4,270.00 | 4,175.00 | 4,190.00 | 4,190.00 | -1.76% | 11,266 |
| Sep 25, 2025 | 4,315.00 | 4,315.00 | 4,135.00 | 4,265.00 | 4,265.00 | -1.16% | 18,461 |
| Sep 24, 2025 | 4,370.00 | 4,370.00 | 4,315.00 | 4,315.00 | 4,315.00 | -1.26% | 9,190 |
| Sep 23, 2025 | 4,335.00 | 4,385.00 | 4,285.00 | 4,370.00 | 4,370.00 | -0.23% | 30,868 |
| Sep 22, 2025 | 4,495.00 | 4,495.00 | 4,355.00 | 4,380.00 | 4,380.00 | -2.12% | 31,324 |
| Sep 19, 2025 | 4,500.00 | 4,500.00 | 4,450.00 | 4,475.00 | 4,475.00 | -0.56% | 9,444 |
| Sep 18, 2025 | 4,520.00 | 4,525.00 | 4,460.00 | 4,500.00 | 4,500.00 | -0.11% | 14,238 |
| Sep 17, 2025 | 4,530.00 | 4,530.00 | 4,495.00 | 4,505.00 | 4,505.00 | -0.66% | 7,043 |
| Sep 16, 2025 | 4,535.00 | 4,540.00 | 4,500.00 | 4,535.00 | 4,535.00 | - | 12,948 |
| Sep 15, 2025 | 4,535.00 | 4,560.00 | 4,505.00 | 4,535.00 | 4,535.00 | 0.33% | 6,516 |
| Sep 12, 2025 | 4,510.00 | 4,540.00 | 4,505.00 | 4,520.00 | 4,520.00 | 0.22% | 19,516 |
| Sep 11, 2025 | 4,560.00 | 4,580.00 | 4,500.00 | 4,510.00 | 4,510.00 | -1.42% | 20,860 |
| Sep 10, 2025 | 4,510.00 | 4,575.00 | 4,500.00 | 4,575.00 | 4,575.00 | 1.44% | 16,931 |
| Sep 9, 2025 | 4,535.00 | 4,535.00 | 4,490.00 | 4,510.00 | 4,510.00 | -0.55% | 25,049 |
| Sep 8, 2025 | 4,575.00 | 4,600.00 | 4,500.00 | 4,535.00 | 4,535.00 | -1.52% | 26,106 |
| Sep 5, 2025 | 4,570.00 | 4,620.00 | 4,570.00 | 4,605.00 | 4,605.00 | 0.66% | 11,924 |
| Sep 4, 2025 | 4,600.00 | 4,620.00 | 4,500.00 | 4,575.00 | 4,575.00 | -0.65% | 30,161 |
| Sep 3, 2025 | 4,630.00 | 4,645.00 | 4,550.00 | 4,605.00 | 4,605.00 | -0.54% | 14,465 |
| Sep 2, 2025 | 4,730.00 | 4,775.00 | 4,615.00 | 4,630.00 | 4,630.00 | -2.11% | 30,510 |
| Sep 1, 2025 | 4,720.00 | 4,805.00 | 4,620.00 | 4,730.00 | 4,730.00 | -0.21% | 43,849 |
| Aug 29, 2025 | 4,630.00 | 4,785.00 | 4,590.00 | 4,740.00 | 4,740.00 | 2.60% | 63,940 |
| Aug 28, 2025 | 4,555.00 | 4,630.00 | 4,500.00 | 4,620.00 | 4,620.00 | 1.43% | 20,145 |
| Aug 27, 2025 | 4,570.00 | 4,605.00 | 4,535.00 | 4,555.00 | 4,555.00 | -0.87% | 18,001 |
| Aug 26, 2025 | 4,595.00 | 4,625.00 | 4,575.00 | 4,595.00 | 4,595.00 | -0.33% | 19,968 |
| Aug 25, 2025 | 4,595.00 | 4,615.00 | 4,540.00 | 4,610.00 | 4,610.00 | 0.44% | 14,718 |
| Aug 22, 2025 | 4,520.00 | 4,600.00 | 4,520.00 | 4,590.00 | 4,590.00 | 1.89% | 23,157 |
| Aug 21, 2025 | 4,470.00 | 4,560.00 | 4,460.00 | 4,505.00 | 4,505.00 | -0.22% | 17,783 |
| Aug 20, 2025 | 4,570.00 | 4,590.00 | 4,290.00 | 4,515.00 | 4,515.00 | -1.63% | 24,376 |
| Aug 19, 2025 | 4,545.00 | 4,650.00 | 4,535.00 | 4,590.00 | 4,590.00 | 1.10% | 37,313 |
| Aug 18, 2025 | 4,485.00 | 4,545.00 | 4,470.00 | 4,540.00 | 4,540.00 | 0.78% | 26,971 |
| Aug 14, 2025 | 4,600.00 | 4,620.00 | 4,495.00 | 4,505.00 | 4,505.00 | -2.17% | 19,676 |