PSK HOLDINGS Inc. (KOSDAQ:031980)
South Korea · Delayed Price · Currency is KRW 45,600
-2,200 (-4.60%)
At close: Nov 7, 2025
PSK HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 40,550.00 | 44,900.00 | 39,550.00 | 44,350.00 | 44,350.00 | 11.29% | 998,977 |
| Sep 17, 2025 | 39,750.00 | 40,750.00 | 39,450.00 | 39,850.00 | 39,850.00 | -0.62% | 174,343 |
| Sep 16, 2025 | 40,350.00 | 40,400.00 | 39,250.00 | 40,100.00 | 40,100.00 | - | 180,647 |
| Sep 15, 2025 | 39,700.00 | 40,150.00 | 38,450.00 | 40,100.00 | 40,100.00 | 3.89% | 269,865 |
| Sep 12, 2025 | 39,300.00 | 39,700.00 | 38,050.00 | 38,600.00 | 38,600.00 | -0.13% | 260,801 |
| Sep 11, 2025 | 40,050.00 | 40,050.00 | 37,550.00 | 38,650.00 | 38,650.00 | -0.77% | 360,778 |
| Sep 10, 2025 | 38,450.00 | 39,200.00 | 38,150.00 | 38,950.00 | 38,950.00 | 1.96% | 290,046 |
| Sep 9, 2025 | 37,300.00 | 38,400.00 | 36,850.00 | 38,200.00 | 38,200.00 | 3.24% | 251,919 |
| Sep 8, 2025 | 36,800.00 | 37,100.00 | 36,050.00 | 37,000.00 | 37,000.00 | 1.37% | 148,481 |
| Sep 5, 2025 | 36,650.00 | 37,150.00 | 35,900.00 | 36,500.00 | 36,500.00 | 0.83% | 272,178 |
| Sep 4, 2025 | 33,900.00 | 36,200.00 | 33,650.00 | 36,200.00 | 36,200.00 | 7.10% | 446,248 |
| Sep 3, 2025 | 34,200.00 | 34,200.00 | 33,400.00 | 33,800.00 | 33,800.00 | -1.74% | 77,108 |
| Sep 2, 2025 | 34,750.00 | 34,800.00 | 33,850.00 | 34,400.00 | 34,400.00 | - | 100,163 |
| Sep 1, 2025 | 32,950.00 | 34,800.00 | 32,800.00 | 34,400.00 | 34,400.00 | 0.29% | 181,358 |
| Aug 29, 2025 | 33,700.00 | 34,500.00 | 33,700.00 | 34,300.00 | 34,300.00 | 3.78% | 211,982 |
| Aug 28, 2025 | 33,000.00 | 33,900.00 | 32,800.00 | 33,050.00 | 33,050.00 | -1.20% | 64,944 |
| Aug 27, 2025 | 33,500.00 | 33,850.00 | 33,100.00 | 33,450.00 | 33,450.00 | -0.74% | 69,542 |
| Aug 26, 2025 | 31,900.00 | 34,500.00 | 31,800.00 | 33,700.00 | 33,700.00 | 5.64% | 301,099 |
| Aug 25, 2025 | 31,550.00 | 32,050.00 | 31,350.00 | 31,900.00 | 31,900.00 | 2.41% | 68,248 |