PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea · Delayed Price · Currency is KRW 4,555.00
+230.00 (5.32%)
At close: Jul 31, 2026
PS Tec. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,400.00 | 4,555.00 | 4,380.00 | 4,555.00 | 4,555.00 | 5.32% | 76,606 |
| Jul 30, 2026 | 4,070.00 | 4,410.00 | 4,070.00 | 4,325.00 | 4,325.00 | 3.35% | 95,105 |
| Jul 29, 2026 | 4,480.00 | 4,630.00 | 4,065.00 | 4,185.00 | 4,185.00 | -6.58% | 124,468 |
| Jul 28, 2026 | 4,780.00 | 4,780.00 | 4,470.00 | 4,480.00 | 4,480.00 | -6.28% | 91,586 |
| Jul 27, 2026 | 4,805.00 | 4,985.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.42% | 71,064 |
| Jul 24, 2026 | 4,950.00 | 5,030.00 | 4,770.00 | 4,800.00 | 4,800.00 | -2.83% | 90,345 |
| Jul 23, 2026 | 4,795.00 | 4,970.00 | 4,735.00 | 4,940.00 | 4,940.00 | 0.61% | 89,648 |
| Jul 22, 2026 | 4,600.00 | 4,950.00 | 4,600.00 | 4,910.00 | 4,910.00 | 6.74% | 133,234 |
| Jul 21, 2026 | 4,420.00 | 4,640.00 | 4,370.00 | 4,600.00 | 4,600.00 | 4.19% | 42,641 |
| Jul 20, 2026 | 4,540.00 | 4,600.00 | 4,400.00 | 4,415.00 | 4,415.00 | -2.97% | 64,324 |
| Jul 16, 2026 | 4,705.00 | 4,750.00 | 4,545.00 | 4,550.00 | 4,550.00 | -4.21% | 50,204 |
| Jul 15, 2026 | 4,685.00 | 4,765.00 | 4,590.00 | 4,750.00 | 4,750.00 | 4.05% | 68,670 |
| Jul 14, 2026 | 4,570.00 | 4,640.00 | 4,420.00 | 4,565.00 | 4,565.00 | -0.65% | 81,590 |
| Jul 13, 2026 | 4,990.00 | 5,070.00 | 4,575.00 | 4,595.00 | 4,595.00 | -6.03% | 82,291 |
| Jul 10, 2026 | 4,450.00 | 4,890.00 | 4,450.00 | 4,890.00 | 4,890.00 | 10.01% | 101,647 |
| Jul 9, 2026 | 4,580.00 | 4,630.00 | 4,425.00 | 4,445.00 | 4,445.00 | -2.95% | 103,235 |
| Jul 8, 2026 | 4,730.00 | 4,750.00 | 4,455.00 | 4,580.00 | 4,580.00 | -1.40% | 56,677 |
| Jul 7, 2026 | 4,795.00 | 4,870.00 | 4,580.00 | 4,645.00 | 4,645.00 | -3.13% | 74,367 |
| Jul 6, 2026 | 4,940.00 | 4,955.00 | 4,680.00 | 4,795.00 | 4,795.00 | -2.54% | 58,888 |
| Jul 3, 2026 | 4,710.00 | 4,925.00 | 4,570.00 | 4,920.00 | 4,920.00 | 5.69% | 80,656 |
| Jul 2, 2026 | 4,935.00 | 4,950.00 | 4,650.00 | 4,655.00 | 4,655.00 | -5.67% | 76,504 |
| Jul 1, 2026 | 4,850.00 | 5,050.00 | 4,810.00 | 4,935.00 | 4,935.00 | 2.07% | 106,963 |
| Jun 30, 2026 | 5,040.00 | 5,060.00 | 4,835.00 | 4,835.00 | 4,835.00 | -4.07% | 82,122 |
| Jun 29, 2026 | 4,785.00 | 5,040.00 | 4,785.00 | 5,040.00 | 5,040.00 | 7.58% | 81,245 |
| Jun 26, 2026 | 4,890.00 | 4,900.00 | 4,660.00 | 4,785.00 | 4,685.00 | -2.15% | 79,857 |
| Jun 25, 2026 | 4,910.00 | 5,070.00 | 4,890.00 | 4,890.00 | 4,787.81 | -1.21% | 77,722 |
| Jun 24, 2026 | 5,000.00 | 5,070.00 | 4,810.00 | 4,950.00 | 4,846.55 | -1.00% | 125,760 |
| Jun 23, 2026 | 5,280.00 | 5,290.00 | 4,975.00 | 5,000.00 | 4,895.51 | -5.30% | 116,344 |
| Jun 22, 2026 | 5,470.00 | 5,520.00 | 5,170.00 | 5,280.00 | 5,169.66 | -3.30% | 112,618 |
| Jun 19, 2026 | 5,630.00 | 5,680.00 | 5,220.00 | 5,460.00 | 5,345.89 | -3.02% | 146,524 |
| Jun 18, 2026 | 5,620.00 | 5,990.00 | 5,520.00 | 5,630.00 | 5,512.34 | -1.40% | 129,558 |
| Jun 17, 2026 | 5,600.00 | 5,800.00 | 5,570.00 | 5,710.00 | 5,590.67 | 1.96% | 71,080 |
| Jun 16, 2026 | 5,810.00 | 5,850.00 | 5,580.00 | 5,600.00 | 5,482.97 | -3.11% | 113,027 |
| Jun 15, 2026 | 5,670.00 | 5,900.00 | 5,560.00 | 5,780.00 | 5,659.21 | 2.85% | 119,136 |
| Jun 12, 2026 | 5,650.00 | 5,820.00 | 5,570.00 | 5,620.00 | 5,502.55 | 0.36% | 133,389 |
| Jun 11, 2026 | 5,650.00 | 5,810.00 | 5,350.00 | 5,600.00 | 5,482.97 | -0.88% | 94,610 |
| Jun 10, 2026 | 5,450.00 | 5,650.00 | 5,340.00 | 5,650.00 | 5,531.92 | 3.67% | 145,989 |
| Jun 9, 2026 | 5,320.00 | 5,600.00 | 5,300.00 | 5,450.00 | 5,336.10 | 3.02% | 122,779 |
| Jun 8, 2026 | 5,500.00 | 5,500.00 | 5,160.00 | 5,290.00 | 5,179.45 | -7.52% | 230,319 |
| Jun 5, 2026 | 5,870.00 | 5,870.00 | 5,590.00 | 5,720.00 | 5,600.46 | -2.56% | 228,634 |
| Jun 4, 2026 | 5,790.00 | 5,950.00 | 5,300.00 | 5,870.00 | 5,747.32 | -13.68% | 661,870 |
| Jun 2, 2026 | 6,730.00 | 7,200.00 | 6,360.00 | 6,800.00 | 6,657.89 | 1.04% | 244,946 |
| Jun 1, 2026 | 7,070.00 | 7,090.00 | 6,670.00 | 6,730.00 | 6,589.35 | -4.81% | 224,966 |
| May 29, 2026 | 7,290.00 | 7,340.00 | 6,830.00 | 7,070.00 | 6,922.25 | -3.02% | 208,741 |
| May 28, 2026 | 7,320.00 | 7,380.00 | 7,110.00 | 7,290.00 | 7,137.65 | 0.55% | 186,701 |
| May 27, 2026 | 7,810.00 | 7,840.00 | 7,230.00 | 7,250.00 | 7,098.48 | -7.05% | 397,199 |
| May 26, 2026 | 8,250.00 | 8,300.00 | 7,700.00 | 7,800.00 | 7,636.99 | -3.94% | 361,021 |
| May 22, 2026 | 7,840.00 | 8,270.00 | 7,840.00 | 8,120.00 | 7,950.30 | 3.57% | 126,963 |
| May 21, 2026 | 7,810.00 | 8,090.00 | 7,800.00 | 7,840.00 | 7,676.15 | 0.90% | 179,772 |
| May 20, 2026 | 7,760.00 | 7,890.00 | 7,300.00 | 7,770.00 | 7,607.62 | -0.51% | 187,749 |