PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea · Delayed Price · Currency is KRW 9,610.00
-660.00 (-6.43%)
At close: May 11, 2026
PS Tec. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 10,390.00 | 10,440.00 | 9,590.00 | 9,610.00 | 9,610.00 | -6.43% | 404,078 |
| May 8, 2026 | 10,090.00 | 10,410.00 | 9,930.00 | 10,270.00 | 10,270.00 | 1.88% | 220,799 |
| May 7, 2026 | 10,660.00 | 10,660.00 | 10,010.00 | 10,080.00 | 10,080.00 | -5.44% | 308,558 |
| 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% | 261,471 |
| Apr 29, 2026 | 10,270.00 | 10,920.00 | 10,100.00 | 10,750.00 | 10,750.00 | 4.67% | 349,204 |
| Apr 28, 2026 | 11,000.00 | 11,100.00 | 10,110.00 | 10,270.00 | 10,270.00 | -5.17% | 415,437 |
| Apr 27, 2026 | 10,250.00 | 10,970.00 | 10,140.00 | 10,830.00 | 10,830.00 | 7.65% | 517,669 |
| Apr 24, 2026 | 9,550.00 | 10,580.00 | 9,550.00 | 10,060.00 | 10,060.00 | 5.89% | 725,019 |
| Apr 23, 2026 | 9,370.00 | 9,790.00 | 9,240.00 | 9,500.00 | 9,500.00 | 1.60% | 361,823 |
| Apr 22, 2026 | 9,420.00 | 9,420.00 | 9,150.00 | 9,350.00 | 9,350.00 | -0.64% | 193,748 |
| 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% | 150,845 |
| Apr 16, 2026 | 9,260.00 | 9,430.00 | 9,180.00 | 9,340.00 | 9,340.00 | 1.08% | 217,024 |
| Apr 15, 2026 | 9,480.00 | 9,500.00 | 9,140.00 | 9,240.00 | 9,240.00 | -1.28% | 309,176 |
| Apr 14, 2026 | 9,340.00 | 9,710.00 | 9,310.00 | 9,360.00 | 9,360.00 | 1.08% | 239,000 |
| Apr 13, 2026 | 9,500.00 | 9,690.00 | 9,250.00 | 9,260.00 | 9,260.00 | -4.63% | 295,174 |
| Apr 10, 2026 | 10,200.00 | 10,950.00 | 9,510.00 | 9,710.00 | 9,710.00 | 2.75% | 1,093,784 |
| Apr 9, 2026 | 9,700.00 | 9,700.00 | 9,250.00 | 9,450.00 | 9,450.00 | -2.07% | 152,038 |
| Apr 8, 2026 | 9,550.00 | 9,970.00 | 9,440.00 | 9,650.00 | 9,650.00 | 3.88% | 247,150 |
| Apr 7, 2026 | 9,850.00 | 9,910.00 | 9,160.00 | 9,290.00 | 9,290.00 | -4.82% | 191,845 |
| 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% | 126,349 |
| Apr 2, 2026 | 10,050.00 | 10,070.00 | 9,260.00 | 9,310.00 | 9,310.00 | -6.43% | 145,888 |
| Apr 1, 2026 | 9,420.00 | 9,970.00 | 9,350.00 | 9,950.00 | 9,950.00 | 9.82% | 172,479 |
| 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% | 216,468 |
| Mar 26, 2026 | 9,750.00 | 9,800.00 | 9,360.00 | 9,430.00 | 9,430.00 | -3.28% | 179,959 |
| Mar 25, 2026 | 10,190.00 | 10,300.00 | 9,670.00 | 9,750.00 | 9,750.00 | -4.32% | 296,234 |
| Mar 24, 2026 | 10,300.00 | 10,320.00 | 9,940.00 | 10,190.00 | 10,190.00 | 2.31% | 168,087 |
| Mar 23, 2026 | 10,210.00 | 10,490.00 | 9,845.00 | 9,960.00 | 9,960.00 | -4.23% | 228,023 |
| 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 |