PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea · Delayed Price · Currency is KRW 7,070.00
-220.00 (-3.02%)
At close: May 29, 2026
PS Tec. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,290.00 | 7,340.00 | 6,830.00 | 7,070.00 | 7,070.00 | -3.02% | 207,936 |
| May 28, 2026 | 7,320.00 | 7,380.00 | 7,110.00 | 7,290.00 | 7,290.00 | 0.55% | 186,363 |
| May 27, 2026 | 7,810.00 | 7,840.00 | 7,230.00 | 7,250.00 | 7,250.00 | -7.05% | 395,765 |
| May 26, 2026 | 8,250.00 | 8,300.00 | 7,700.00 | 7,800.00 | 7,800.00 | -3.94% | 360,811 |
| May 22, 2026 | 7,840.00 | 8,270.00 | 7,840.00 | 8,120.00 | 8,120.00 | 3.57% | 126,891 |
| May 21, 2026 | 7,810.00 | 8,090.00 | 7,800.00 | 7,840.00 | 7,840.00 | 0.90% | 179,147 |
| May 20, 2026 | 7,760.00 | 7,890.00 | 7,300.00 | 7,770.00 | 7,770.00 | -0.51% | 186,679 |
| May 19, 2026 | 8,110.00 | 8,150.00 | 7,500.00 | 7,810.00 | 7,810.00 | -3.70% | 232,142 |
| May 18, 2026 | 8,250.00 | 8,250.00 | 7,750.00 | 8,110.00 | 8,110.00 | -1.70% | 194,525 |
| May 15, 2026 | 8,620.00 | 8,850.00 | 8,170.00 | 8,250.00 | 8,250.00 | -4.07% | 265,518 |
| May 14, 2026 | 8,640.00 | 8,860.00 | 8,340.00 | 8,600.00 | 8,600.00 | -0.35% | 272,668 |
| May 13, 2026 | 8,860.00 | 9,110.00 | 8,550.00 | 8,630.00 | 8,630.00 | -2.92% | 297,009 |
| May 12, 2026 | 9,620.00 | 9,950.00 | 8,630.00 | 8,890.00 | 8,890.00 | -7.49% | 632,256 |
| May 11, 2026 | 10,390.00 | 10,440.00 | 9,590.00 | 9,610.00 | 9,610.00 | -6.43% | 404,800 |
| May 8, 2026 | 10,090.00 | 10,410.00 | 9,930.00 | 10,270.00 | 10,270.00 | 1.88% | 222,280 |
| May 7, 2026 | 10,660.00 | 10,660.00 | 10,010.00 | 10,080.00 | 10,080.00 | -5.44% | 310,558 |
| May 6, 2026 | 11,010.00 | 11,190.00 | 10,320.00 | 10,660.00 | 10,660.00 | -0.84% | 434,079 |
| May 4, 2026 | 10,590.00 | 11,500.00 | 10,560.00 | 10,750.00 | 10,750.00 | 3.76% | 548,458 |
| Apr 30, 2026 | 10,950.00 | 10,950.00 | 10,200.00 | 10,360.00 | 10,360.00 | -3.63% | 262,796 |
| Apr 29, 2026 | 10,270.00 | 10,920.00 | 10,100.00 | 10,750.00 | 10,750.00 | 4.67% | 351,328 |
| Apr 28, 2026 | 11,000.00 | 11,100.00 | 10,110.00 | 10,270.00 | 10,270.00 | -5.17% | 416,898 |
| Apr 27, 2026 | 10,250.00 | 10,970.00 | 10,140.00 | 10,830.00 | 10,830.00 | 7.65% | 522,720 |
| Apr 24, 2026 | 9,550.00 | 10,580.00 | 9,550.00 | 10,060.00 | 10,060.00 | 5.89% | 727,505 |
| Apr 23, 2026 | 9,370.00 | 9,790.00 | 9,240.00 | 9,500.00 | 9,500.00 | 1.60% | 366,604 |
| Apr 22, 2026 | 9,420.00 | 9,420.00 | 9,150.00 | 9,350.00 | 9,350.00 | -0.64% | 194,680 |
| Apr 21, 2026 | 9,640.00 | 9,640.00 | 9,320.00 | 9,410.00 | 9,410.00 | 0.32% | 174,420 |
| Apr 20, 2026 | 9,350.00 | 9,480.00 | 9,250.00 | 9,380.00 | 9,380.00 | 0.64% | 200,368 |
| Apr 17, 2026 | 9,390.00 | 9,390.00 | 9,180.00 | 9,320.00 | 9,320.00 | -0.21% | 151,636 |
| Apr 16, 2026 | 9,260.00 | 9,430.00 | 9,180.00 | 9,340.00 | 9,340.00 | 1.08% | 217,868 |
| Apr 15, 2026 | 9,480.00 | 9,500.00 | 9,140.00 | 9,240.00 | 9,240.00 | -1.28% | 311,311 |
| Apr 14, 2026 | 9,340.00 | 9,710.00 | 9,310.00 | 9,360.00 | 9,360.00 | 1.08% | 239,527 |
| Apr 13, 2026 | 9,500.00 | 9,690.00 | 9,250.00 | 9,260.00 | 9,260.00 | -4.63% | 298,807 |
| Apr 10, 2026 | 10,200.00 | 10,950.00 | 9,510.00 | 9,710.00 | 9,710.00 | 2.75% | 1,097,007 |
| Apr 9, 2026 | 9,700.00 | 9,700.00 | 9,250.00 | 9,450.00 | 9,450.00 | -2.07% | 157,155 |
| Apr 8, 2026 | 9,550.00 | 9,970.00 | 9,440.00 | 9,650.00 | 9,650.00 | 3.88% | 250,059 |
| Apr 7, 2026 | 9,850.00 | 9,910.00 | 9,160.00 | 9,290.00 | 9,290.00 | -4.82% | 191,994 |
| Apr 6, 2026 | 9,380.00 | 10,160.00 | 9,380.00 | 9,760.00 | 9,760.00 | 4.16% | 300,213 |
| Apr 3, 2026 | 9,410.00 | 9,680.00 | 8,880.00 | 9,370.00 | 9,370.00 | 0.64% | 127,536 |
| Apr 2, 2026 | 10,050.00 | 10,070.00 | 9,260.00 | 9,310.00 | 9,310.00 | -6.43% | 148,220 |
| Apr 1, 2026 | 9,420.00 | 9,970.00 | 9,350.00 | 9,950.00 | 9,950.00 | 9.82% | 174,437 |
| Mar 31, 2026 | 9,510.00 | 9,510.00 | 9,050.00 | 9,060.00 | 9,060.00 | -4.73% | 197,364 |
| Mar 30, 2026 | 8,860.00 | 9,580.00 | 8,610.00 | 9,510.00 | 9,510.00 | 3.82% | 224,239 |
| Mar 27, 2026 | 9,400.00 | 9,550.00 | 9,000.00 | 9,160.00 | 9,160.00 | -2.86% | 218,885 |
| Mar 26, 2026 | 9,750.00 | 9,800.00 | 9,360.00 | 9,430.00 | 9,430.00 | -3.28% | 181,098 |
| Mar 25, 2026 | 10,190.00 | 10,300.00 | 9,670.00 | 9,750.00 | 9,750.00 | -4.32% | 299,157 |
| Mar 24, 2026 | 10,300.00 | 10,320.00 | 9,940.00 | 10,190.00 | 10,190.00 | 2.31% | 168,256 |
| Mar 23, 2026 | 10,210.00 | 10,490.00 | 9,845.00 | 9,960.00 | 9,960.00 | -4.23% | 229,425 |
| Mar 20, 2026 | 10,400.00 | 10,700.00 | 10,210.00 | 10,400.00 | 10,400.00 | 0.58% | 144,229 |
| 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% | 132,746 |