PSK HOLDINGS Inc. (KOSDAQ:031980)
South Korea · Delayed Price · Currency is KRW 45,050
+850 (1.92%)
At close: Dec 5, 2025
PSK HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45,650.00 | 45,650.00 | 43,750.00 | 44,200.00 | 44,200.00 | -4.43% | 112,248 |
| Dec 3, 2025 | 46,550.00 | 46,950.00 | 45,950.00 | 46,250.00 | 46,250.00 | 0.54% | 56,740 |
| Dec 2, 2025 | 46,700.00 | 46,850.00 | 45,900.00 | 46,000.00 | 46,000.00 | - | 62,336 |
| Dec 1, 2025 | 46,000.00 | 47,300.00 | 45,050.00 | 46,000.00 | 46,000.00 | 2.22% | 169,895 |
| Nov 28, 2025 | 43,800.00 | 45,000.00 | 43,300.00 | 45,000.00 | 45,000.00 | 3.57% | 106,493 |
| Nov 27, 2025 | 44,700.00 | 44,900.00 | 43,200.00 | 43,450.00 | 43,450.00 | -1.25% | 76,636 |
| Nov 26, 2025 | 42,600.00 | 44,350.00 | 41,500.00 | 44,000.00 | 44,000.00 | 4.39% | 162,016 |
| Nov 25, 2025 | 45,400.00 | 45,550.00 | 42,000.00 | 42,150.00 | 42,150.00 | -4.10% | 176,302 |
| Nov 24, 2025 | 45,300.00 | 45,700.00 | 43,950.00 | 43,950.00 | 43,950.00 | -1.68% | 93,407 |
| Nov 21, 2025 | 45,600.00 | 46,250.00 | 44,650.00 | 44,700.00 | 44,700.00 | -8.68% | 138,916 |
| Nov 20, 2025 | 51,500.00 | 51,600.00 | 48,400.00 | 48,950.00 | 48,950.00 | -0.41% | 177,519 |
| Nov 19, 2025 | 48,150.00 | 50,800.00 | 46,600.00 | 49,150.00 | 49,150.00 | 0.41% | 163,185 |
| Nov 18, 2025 | 50,500.00 | 51,000.00 | 48,700.00 | 48,950.00 | 48,950.00 | -5.50% | 148,621 |
| Nov 17, 2025 | 50,800.00 | 51,900.00 | 49,100.00 | 51,800.00 | 51,800.00 | 7.25% | 319,981 |
| Nov 14, 2025 | 48,050.00 | 49,850.00 | 46,550.00 | 48,300.00 | 48,300.00 | -3.01% | 375,023 |
| Nov 13, 2025 | 46,000.00 | 53,200.00 | 45,650.00 | 49,800.00 | 49,800.00 | 8.26% | 648,159 |
| Nov 12, 2025 | 46,200.00 | 46,200.00 | 44,700.00 | 46,000.00 | 46,000.00 | -0.43% | 98,826 |
| Nov 11, 2025 | 46,700.00 | 48,450.00 | 45,550.00 | 46,200.00 | 46,200.00 | 1.76% | 176,168 |
| Nov 10, 2025 | 45,800.00 | 45,900.00 | 43,950.00 | 45,400.00 | 45,400.00 | -0.44% | 153,969 |
| Nov 7, 2025 | 46,600.00 | 47,450.00 | 45,050.00 | 45,600.00 | 45,600.00 | -4.60% | 153,170 |
| Nov 6, 2025 | 47,850.00 | 48,750.00 | 46,000.00 | 47,800.00 | 47,800.00 | 2.69% | 144,860 |
| Nov 5, 2025 | 47,700.00 | 48,150.00 | 44,200.00 | 46,550.00 | 46,550.00 | -5.19% | 231,792 |
| Nov 4, 2025 | 50,700.00 | 51,500.00 | 48,700.00 | 49,100.00 | 49,100.00 | -0.30% | 265,997 |
| Nov 3, 2025 | 49,300.00 | 49,450.00 | 48,250.00 | 49,250.00 | 49,250.00 | 0.31% | 180,742 |
| Oct 31, 2025 | 49,700.00 | 50,000.00 | 48,450.00 | 49,100.00 | 49,100.00 | -3.16% | 323,332 |
| Oct 30, 2025 | 52,300.00 | 52,300.00 | 49,700.00 | 50,700.00 | 50,700.00 | -3.24% | 286,372 |
| Oct 29, 2025 | 54,500.00 | 54,500.00 | 50,900.00 | 52,400.00 | 52,400.00 | -1.50% | 272,576 |
| Oct 28, 2025 | 54,000.00 | 54,900.00 | 52,100.00 | 53,200.00 | 53,200.00 | -3.62% | 214,930 |
| Oct 27, 2025 | 57,900.00 | 57,900.00 | 54,400.00 | 55,200.00 | 55,200.00 | -0.18% | 172,348 |
| Oct 24, 2025 | 55,400.00 | 56,700.00 | 54,200.00 | 55,300.00 | 55,300.00 | 3.95% | 266,587 |
| Oct 23, 2025 | 51,500.00 | 53,800.00 | 51,000.00 | 53,200.00 | 53,200.00 | 0.38% | 161,321 |
| Oct 22, 2025 | 50,900.00 | 53,400.00 | 49,650.00 | 53,000.00 | 53,000.00 | 2.51% | 245,535 |
| Oct 21, 2025 | 55,600.00 | 55,600.00 | 51,500.00 | 51,700.00 | 51,700.00 | -4.61% | 215,732 |
| Oct 20, 2025 | 53,400.00 | 55,400.00 | 51,600.00 | 54,200.00 | 54,200.00 | 3.24% | 256,799 |
| Oct 17, 2025 | 53,200.00 | 55,400.00 | 52,400.00 | 52,500.00 | 52,500.00 | -2.23% | 275,185 |
| Oct 16, 2025 | 51,900.00 | 53,900.00 | 50,600.00 | 53,700.00 | 53,700.00 | 2.48% | 242,460 |
| Oct 15, 2025 | 50,800.00 | 52,900.00 | 48,900.00 | 52,400.00 | 52,400.00 | 5.33% | 308,284 |
| Oct 14, 2025 | 55,400.00 | 55,500.00 | 46,400.00 | 49,750.00 | 49,750.00 | -7.53% | 452,569 |
| Oct 13, 2025 | 50,300.00 | 53,800.00 | 50,100.00 | 53,800.00 | 53,800.00 | 2.48% | 243,610 |
| Oct 10, 2025 | 49,900.00 | 53,900.00 | 48,500.00 | 52,500.00 | 52,500.00 | 11.11% | 497,278 |
| Oct 2, 2025 | 47,550.00 | 48,400.00 | 46,850.00 | 47,250.00 | 47,250.00 | 3.28% | 280,495 |
| Oct 1, 2025 | 45,950.00 | 46,450.00 | 44,700.00 | 45,750.00 | 45,750.00 | 0.44% | 187,710 |
| Sep 30, 2025 | 46,400.00 | 46,500.00 | 45,100.00 | 45,550.00 | 45,550.00 | -0.98% | 148,891 |
| Sep 29, 2025 | 44,650.00 | 46,400.00 | 44,000.00 | 46,000.00 | 46,000.00 | 2.22% | 207,472 |
| Sep 26, 2025 | 46,250.00 | 47,250.00 | 44,350.00 | 45,000.00 | 45,000.00 | -5.56% | 426,983 |
| Sep 25, 2025 | 47,850.00 | 48,850.00 | 47,100.00 | 47,650.00 | 47,650.00 | -2.76% | 220,948 |
| Sep 24, 2025 | 47,800.00 | 49,000.00 | 46,800.00 | 49,000.00 | 49,000.00 | 0.93% | 328,347 |
| Sep 23, 2025 | 47,050.00 | 48,900.00 | 46,050.00 | 48,550.00 | 48,550.00 | 4.97% | 456,809 |
| Sep 22, 2025 | 46,050.00 | 47,700.00 | 45,700.00 | 46,250.00 | 46,250.00 | 0.76% | 382,667 |
| Sep 19, 2025 | 46,000.00 | 46,100.00 | 43,850.00 | 45,900.00 | 45,900.00 | 3.49% | 437,117 |