PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea · Delayed Price · Currency is KRW 5,200.00
+20.00 (0.39%)
At close: Oct 2, 2026
PS Tec. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5,090.00 | 5,200.00 | 5,060.00 | 5,180.00 | 5,180.00 | 2.57% | 33,209 |
| Sep 30, 2026 | 5,100.00 | 5,230.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.13% | 30,775 |
| Sep 29, 2026 | 5,150.00 | 5,160.00 | 5,020.00 | 5,160.00 | 5,160.00 | 0.19% | 26,145 |
| Sep 28, 2026 | 5,050.00 | 5,310.00 | 5,010.00 | 5,150.00 | 5,150.00 | 3.00% | 53,470 |
| Sep 23, 2026 | 5,000.00 | 5,090.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.81% | 24,208 |
| Sep 22, 2026 | 5,100.00 | 5,160.00 | 4,960.00 | 4,960.00 | 4,960.00 | -1.78% | 51,561 |
| Sep 21, 2026 | 5,130.00 | 5,130.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.98% | 22,524 |
| Sep 18, 2026 | 5,190.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.78% | 23,805 |
| Sep 17, 2026 | 5,020.00 | 5,200.00 | 5,010.00 | 5,140.00 | 5,140.00 | 2.19% | 62,806 |
| Sep 16, 2026 | 5,030.00 | 5,050.00 | 4,895.00 | 5,030.00 | 5,030.00 | 1.72% | 36,108 |
| Sep 15, 2026 | 4,935.00 | 5,020.00 | 4,910.00 | 4,945.00 | 4,945.00 | 0.20% | 26,662 |
| Sep 14, 2026 | 4,960.00 | 5,040.00 | 4,920.00 | 4,935.00 | 4,935.00 | -2.08% | 30,153 |
| Sep 11, 2026 | 5,080.00 | 5,120.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.95% | 23,271 |
| Sep 10, 2026 | 5,050.00 | 5,150.00 | 4,960.00 | 5,140.00 | 5,140.00 | 1.78% | 38,543 |
| Sep 9, 2026 | 5,110.00 | 5,120.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.37% | 27,753 |
| Sep 8, 2026 | 5,120.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | - | 46,692 |
| Sep 7, 2026 | 5,050.00 | 5,140.00 | 4,990.00 | 5,120.00 | 5,120.00 | 1.39% | 28,275 |
| Sep 4, 2026 | 5,050.00 | 5,160.00 | 5,000.00 | 5,050.00 | 5,050.00 | - | 32,712 |
| Sep 3, 2026 | 5,110.00 | 5,200.00 | 4,990.00 | 5,050.00 | 5,050.00 | -1.75% | 38,605 |
| Sep 2, 2026 | 5,180.00 | 5,230.00 | 5,050.00 | 5,140.00 | 5,140.00 | -1.72% | 29,726 |
| Sep 1, 2026 | 5,280.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,230.00 | -0.76% | 24,333 |
| Aug 31, 2026 | 5,330.00 | 5,330.00 | 5,090.00 | 5,270.00 | 5,270.00 | -1.13% | 45,721 |
| Aug 28, 2026 | 5,290.00 | 5,360.00 | 5,220.00 | 5,330.00 | 5,330.00 | 0.76% | 27,651 |
| Aug 27, 2026 | 5,230.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,290.00 | 1.15% | 26,159 |
| Aug 26, 2026 | 5,200.00 | 5,370.00 | 5,100.00 | 5,230.00 | 5,230.00 | 0.58% | 34,950 |
| Aug 25, 2026 | 5,030.00 | 5,300.00 | 4,890.00 | 5,200.00 | 5,200.00 | 3.38% | 54,115 |
| Aug 24, 2026 | 4,985.00 | 5,140.00 | 4,980.00 | 5,030.00 | 5,030.00 | - | 37,101 |
| Aug 21, 2026 | 5,230.00 | 5,270.00 | 4,995.00 | 5,030.00 | 5,030.00 | -4.55% | 60,931 |
| Aug 20, 2026 | 5,100.00 | 5,300.00 | 5,100.00 | 5,270.00 | 5,270.00 | 4.15% | 52,627 |
| Aug 19, 2026 | 5,200.00 | 5,300.00 | 5,000.00 | 5,060.00 | 5,060.00 | -3.25% | 51,712 |
| Aug 18, 2026 | 5,450.00 | 5,600.00 | 5,180.00 | 5,230.00 | 5,230.00 | -4.04% | 83,490 |
| Aug 14, 2026 | 5,400.00 | 5,550.00 | 5,320.00 | 5,450.00 | 5,450.00 | 1.11% | 71,707 |
| Aug 13, 2026 | 5,390.00 | 5,640.00 | 5,300.00 | 5,390.00 | 5,390.00 | 0.56% | 70,716 |
| Aug 12, 2026 | 5,350.00 | 5,390.00 | 5,230.00 | 5,360.00 | 5,360.00 | 0.19% | 41,735 |
| Aug 11, 2026 | 5,380.00 | 5,500.00 | 5,230.00 | 5,350.00 | 5,350.00 | -0.56% | 40,195 |
| Aug 10, 2026 | 5,210.00 | 5,380.00 | 5,160.00 | 5,380.00 | 5,380.00 | 3.46% | 62,428 |
| Aug 7, 2026 | 5,190.00 | 5,290.00 | 5,050.00 | 5,200.00 | 5,200.00 | 0.19% | 37,220 |
| Aug 6, 2026 | 5,280.00 | 5,330.00 | 5,110.00 | 5,190.00 | 5,190.00 | -1.70% | 66,774 |
| Aug 5, 2026 | 5,230.00 | 5,340.00 | 5,190.00 | 5,280.00 | 5,280.00 | 1.73% | 70,823 |
| Aug 4, 2026 | 5,010.00 | 5,340.00 | 5,010.00 | 5,190.00 | 5,190.00 | 4.32% | 111,076 |
| Aug 3, 2026 | 4,555.00 | 5,260.00 | 4,420.00 | 4,975.00 | 4,975.00 | 9.22% | 217,456 |
| 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 |