PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea · Delayed Price · Currency is KRW 4,505.00
-30.00 (-0.66%)
At close: Sep 17, 2025
PS Tec. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4,485.00 | 4,645.00 | 4,485.00 | 4,605.00 | 4,605.00 | 2.68% | 24,405 |
| Aug 12, 2025 | 4,460.00 | 4,537.00 | 4,450.00 | 4,485.00 | 4,485.00 | 0.56% | 19,392 |
| Aug 11, 2025 | 4,510.00 | 4,515.00 | 4,420.00 | 4,460.00 | 4,460.00 | -1.11% | 29,885 |
| Aug 8, 2025 | 4,500.00 | 4,570.00 | 4,470.00 | 4,510.00 | 4,510.00 | -0.33% | 27,745 |
| Aug 7, 2025 | 4,625.00 | 4,660.00 | 4,470.00 | 4,525.00 | 4,525.00 | -2.16% | 32,904 |
| Aug 6, 2025 | 4,500.00 | 4,765.00 | 4,465.00 | 4,625.00 | 4,625.00 | 2.78% | 39,762 |
| Aug 5, 2025 | 4,375.00 | 4,500.00 | 4,375.00 | 4,500.00 | 4,500.00 | 3.09% | 26,036 |
| Aug 4, 2025 | 4,340.00 | 4,375.00 | 4,305.00 | 4,365.00 | 4,365.00 | 0.69% | 11,291 |
| Aug 1, 2025 | 4,460.00 | 4,460.00 | 4,275.00 | 4,335.00 | 4,335.00 | -2.80% | 41,014 |
| Jul 31, 2025 | 4,590.00 | 4,590.00 | 4,430.00 | 4,460.00 | 4,460.00 | -2.83% | 47,628 |
| Jul 30, 2025 | 4,570.00 | 4,620.00 | 4,510.00 | 4,590.00 | 4,590.00 | 0.44% | 42,857 |
| Jul 29, 2025 | 4,635.00 | 4,645.00 | 4,490.00 | 4,570.00 | 4,570.00 | -0.76% | 35,599 |
| Jul 28, 2025 | 4,405.00 | 5,120.00 | 4,405.00 | 4,605.00 | 4,605.00 | 4.54% | 411,123 |
| Jul 25, 2025 | 4,335.00 | 4,405.00 | 4,335.00 | 4,405.00 | 4,405.00 | 1.61% | 28,114 |
| Jul 24, 2025 | 4,315.00 | 4,395.00 | 4,310.00 | 4,335.00 | 4,335.00 | 0.58% | 28,046 |
| Jul 23, 2025 | 4,275.00 | 4,310.00 | 4,275.00 | 4,310.00 | 4,310.00 | 0.94% | 14,128 |
| Jul 22, 2025 | 4,275.00 | 4,295.00 | 4,270.00 | 4,270.00 | 4,270.00 | -0.58% | 4,840 |
| Jul 21, 2025 | 4,260.00 | 4,315.00 | 4,260.00 | 4,295.00 | 4,295.00 | 0.59% | 4,240 |
| Jul 18, 2025 | 4,310.00 | 4,320.00 | 4,250.00 | 4,270.00 | 4,270.00 | -0.93% | 6,969 |
| Jul 17, 2025 | 4,305.00 | 4,315.00 | 4,275.00 | 4,310.00 | 4,310.00 | - | 6,273 |
| Jul 16, 2025 | 4,230.00 | 4,320.00 | 4,220.00 | 4,310.00 | 4,310.00 | 0.35% | 14,705 |
| Jul 15, 2025 | 4,270.00 | 4,340.00 | 4,245.00 | 4,295.00 | 4,295.00 | -0.12% | 12,477 |
| Jul 14, 2025 | 4,305.00 | 4,350.00 | 4,277.00 | 4,300.00 | 4,300.00 | -0.12% | 9,954 |
| Jul 11, 2025 | 4,270.00 | 4,330.00 | 4,255.00 | 4,305.00 | 4,305.00 | 0.94% | 14,032 |