PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea · Delayed Price · Currency is KRW 13,870
-90 (-0.64%)
At close: Feb 6, 2026
PS Tec. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 11,050.00 | 11,830.00 | 10,120.00 | 11,090.00 | 11,090.00 | 0.36% | 862,578 |
| Jan 2, 2026 | 10,150.00 | 11,290.00 | 9,600.00 | 11,050.00 | 11,050.00 | 12.41% | 1,067,337 |
| Dec 30, 2025 | 9,220.00 | 9,830.00 | 8,670.00 | 9,830.00 | 9,830.00 | 6.62% | 875,310 |
| Dec 29, 2025 | 8,540.00 | 9,390.00 | 7,880.00 | 9,220.00 | 9,220.00 | 7.96% | 999,972 |
| Dec 26, 2025 | 7,770.00 | 8,540.00 | 7,510.00 | 8,540.00 | 8,540.00 | 10.62% | 955,467 |
| Dec 24, 2025 | 7,050.00 | 7,720.00 | 7,050.00 | 7,720.00 | 7,720.00 | 9.66% | 683,282 |
| Dec 23, 2025 | 7,020.00 | 7,850.00 | 6,880.00 | 7,040.00 | 7,040.00 | 2.62% | 1,525,629 |
| Dec 22, 2025 | 6,330.00 | 6,960.00 | 6,250.00 | 6,860.00 | 6,860.00 | 8.72% | 805,285 |
| Dec 19, 2025 | 6,200.00 | 6,390.00 | 5,870.00 | 6,310.00 | 6,310.00 | 1.77% | 504,945 |
| Dec 18, 2025 | 6,180.00 | 6,250.00 | 5,720.00 | 6,200.00 | 6,200.00 | -2.21% | 539,623 |
| Dec 17, 2025 | 6,750.00 | 6,760.00 | 5,930.00 | 6,340.00 | 6,340.00 | -6.90% | 1,337,271 |
| Dec 16, 2025 | 6,780.00 | 7,270.00 | 6,700.00 | 6,810.00 | 6,810.00 | -4.89% | 508,023 |
| Dec 15, 2025 | 6,890.00 | 7,160.00 | 6,600.00 | 7,160.00 | 7,160.00 | 4.99% | 678,460 |
| Dec 12, 2025 | 6,510.00 | 6,900.00 | 6,500.00 | 6,820.00 | 6,820.00 | 6.56% | 494,354 |
| Dec 11, 2025 | 5,630.00 | 6,500.00 | 5,560.00 | 6,400.00 | 6,400.00 | 13.48% | 1,878,285 |
| Dec 10, 2025 | 5,900.00 | 5,970.00 | 5,320.00 | 5,640.00 | 5,640.00 | 5.22% | 2,475,002 |
| Dec 9, 2025 | 4,175.00 | 5,360.00 | 4,175.00 | 5,360.00 | 5,360.00 | 29.78% | 1,363,900 |
| Dec 8, 2025 | 4,130.00 | 4,130.00 | 4,095.00 | 4,130.00 | 4,130.00 | - | 12,651 |
| Dec 5, 2025 | 4,065.00 | 4,135.00 | 4,065.00 | 4,130.00 | 4,130.00 | 1.60% | 6,696 |
| Dec 4, 2025 | 4,185.00 | 4,185.00 | 4,045.00 | 4,065.00 | 4,065.00 | -1.81% | 24,659 |
| Dec 3, 2025 | 4,060.00 | 4,195.00 | 4,060.00 | 4,140.00 | 4,140.00 | 1.97% | 19,119 |
| Dec 2, 2025 | 4,050.00 | 4,060.00 | 4,020.00 | 4,060.00 | 4,060.00 | 0.37% | 4,485 |
| Dec 1, 2025 | 4,010.00 | 4,070.00 | 4,010.00 | 4,045.00 | 4,045.00 | 0.87% | 3,610 |
| Nov 28, 2025 | 3,995.00 | 4,015.00 | 3,980.00 | 4,010.00 | 4,010.00 | 0.75% | 4,934 |
| Nov 27, 2025 | 4,010.00 | 4,010.00 | 3,960.00 | 3,980.00 | 3,980.00 | -0.25% | 12,505 |
| Nov 26, 2025 | 4,030.00 | 4,030.00 | 3,955.00 | 3,990.00 | 3,990.00 | - | 7,196 |