PSK HOLDINGS Inc. (KOSDAQ:031980)
South Korea · Delayed Price · Currency is KRW 44,200
+4,350 (10.92%)
Last updated: Sep 18, 2025, 12:55 PM KST
PSK HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 40,550.00 | 44,900.00 | 39,550.00 | 44,200.00 | - | 10.92% | 744,659 |
| Sep 17, 2025 | 39,750.00 | 40,750.00 | 39,450.00 | 39,850.00 | - | -0.62% | 174,343 |
| Sep 16, 2025 | 40,350.00 | 40,400.00 | 39,250.00 | 40,100.00 | - | - | 180,647 |
| Sep 15, 2025 | 39,700.00 | 40,150.00 | 38,450.00 | 40,100.00 | - | 3.89% | 269,865 |
| Sep 12, 2025 | 39,300.00 | 39,700.00 | 38,050.00 | 38,600.00 | - | -0.13% | 260,801 |
| Sep 11, 2025 | 40,050.00 | 40,050.00 | 37,550.00 | 38,650.00 | - | -0.77% | 360,778 |
| Sep 10, 2025 | 38,450.00 | 39,200.00 | 38,150.00 | 38,950.00 | - | 1.96% | 290,046 |
| Sep 9, 2025 | 37,300.00 | 38,400.00 | 36,850.00 | 38,200.00 | - | 3.24% | 251,919 |
| Sep 8, 2025 | 36,800.00 | 37,100.00 | 36,050.00 | 37,000.00 | - | 1.37% | 148,481 |
| Sep 5, 2025 | 36,650.00 | 37,150.00 | 35,900.00 | 36,500.00 | - | 0.83% | 272,178 |
| Sep 4, 2025 | 33,900.00 | 36,200.00 | 33,650.00 | 36,200.00 | - | 7.10% | 446,248 |
| Sep 3, 2025 | 34,200.00 | 34,200.00 | 33,400.00 | 33,800.00 | - | -1.74% | 77,108 |
| Sep 2, 2025 | 34,750.00 | 34,800.00 | 33,850.00 | 34,400.00 | - | - | 100,163 |
| Sep 1, 2025 | 32,950.00 | 34,800.00 | 32,800.00 | 34,400.00 | - | 0.29% | 181,358 |
| Aug 29, 2025 | 33,700.00 | 34,500.00 | 33,700.00 | 34,300.00 | - | 3.78% | 211,982 |
| Aug 28, 2025 | 33,000.00 | 33,900.00 | 32,800.00 | 33,050.00 | - | -1.20% | 64,944 |
| Aug 27, 2025 | 33,500.00 | 33,850.00 | 33,100.00 | 33,450.00 | - | -0.74% | 69,542 |
| Aug 26, 2025 | 31,900.00 | 34,500.00 | 31,800.00 | 33,700.00 | - | 5.64% | 301,099 |
| Aug 25, 2025 | 31,550.00 | 32,050.00 | 31,350.00 | 31,900.00 | - | 2.41% | 68,248 |
| Aug 22, 2025 | 30,900.00 | 31,400.00 | 30,800.00 | 31,150.00 | - | 0.81% | 66,802 |
| Aug 21, 2025 | 31,000.00 | 31,550.00 | 30,600.00 | 30,900.00 | - | 0.98% | 72,574 |
| Aug 20, 2025 | 30,750.00 | 30,950.00 | 30,200.00 | 30,600.00 | - | -2.39% | 73,197 |
| Aug 19, 2025 | 32,350.00 | 32,500.00 | 31,250.00 | 31,350.00 | - | -2.34% | 67,590 |
| Aug 18, 2025 | 32,700.00 | 32,700.00 | 31,800.00 | 32,100.00 | - | -4.46% | 105,918 |
| Aug 14, 2025 | 33,950.00 | 34,000.00 | 33,450.00 | 33,600.00 | - | -1.75% | 61,125 |
| Aug 13, 2025 | 34,000.00 | 34,800.00 | 33,750.00 | 34,200.00 | - | 2.09% | 117,059 |
| Aug 12, 2025 | 33,900.00 | 34,550.00 | 33,400.00 | 33,500.00 | - | -1.47% | 91,827 |
| Aug 11, 2025 | 33,600.00 | 34,200.00 | 33,200.00 | 34,000.00 | - | 1.95% | 104,455 |
| Aug 8, 2025 | 32,450.00 | 33,950.00 | 32,350.00 | 33,350.00 | - | 2.93% | 135,104 |
| Aug 7, 2025 | 32,800.00 | 32,800.00 | 32,050.00 | 32,400.00 | - | 1.25% | 50,927 |
| Aug 6, 2025 | 31,250.00 | 32,100.00 | 31,050.00 | 32,000.00 | - | 1.43% | 42,031 |
| Aug 5, 2025 | 31,700.00 | 32,350.00 | 31,450.00 | 31,550.00 | - | 0.96% | 68,130 |
| Aug 4, 2025 | 31,200.00 | 32,000.00 | 30,750.00 | 31,250.00 | - | 0.16% | 60,656 |
| Aug 1, 2025 | 33,000.00 | 33,100.00 | 31,200.00 | 31,200.00 | - | -7.28% | 202,798 |
| Jul 31, 2025 | 34,300.00 | 34,350.00 | 33,250.00 | 33,650.00 | - | -0.30% | 87,630 |
| Jul 30, 2025 | 33,200.00 | 34,450.00 | 33,200.00 | 33,750.00 | - | 1.05% | 112,962 |
| Jul 29, 2025 | 34,000.00 | 34,050.00 | 32,900.00 | 33,400.00 | - | -2.05% | 96,006 |
| Jul 28, 2025 | 33,450.00 | 34,250.00 | 32,800.00 | 34,100.00 | - | 4.28% | 131,750 |
| Jul 25, 2025 | 33,250.00 | 33,450.00 | 32,700.00 | 32,700.00 | - | -1.51% | 59,845 |
| Jul 24, 2025 | 34,250.00 | 34,400.00 | 33,150.00 | 33,200.00 | - | -1.63% | 74,904 |
| Jul 23, 2025 | 33,800.00 | 33,900.00 | 32,800.00 | 33,750.00 | - | 0.45% | 80,221 |
| Jul 22, 2025 | 35,000.00 | 35,150.00 | 33,600.00 | 33,600.00 | - | -3.72% | 119,604 |
| Jul 21, 2025 | 34,750.00 | 35,050.00 | 34,500.00 | 34,900.00 | - | 1.01% | 63,294 |
| Jul 18, 2025 | 35,250.00 | 35,300.00 | 34,100.00 | 34,550.00 | - | -1.85% | 143,210 |
| Jul 17, 2025 | 35,450.00 | 35,550.00 | 34,000.00 | 35,200.00 | - | -0.85% | 217,402 |
| Jul 16, 2025 | 36,200.00 | 36,600.00 | 35,300.00 | 35,500.00 | - | -1.66% | 148,175 |
| Jul 15, 2025 | 35,050.00 | 36,200.00 | 34,500.00 | 36,100.00 | - | 3.29% | 107,520 |
| Jul 14, 2025 | 35,850.00 | 36,450.00 | 34,700.00 | 34,950.00 | - | -2.10% | 122,121 |
| Jul 11, 2025 | 34,700.00 | 37,000.00 | 34,600.00 | 35,700.00 | - | 3.48% | 259,109 |
| Jul 10, 2025 | 35,100.00 | 35,550.00 | 34,300.00 | 34,500.00 | - | -0.14% | 115,632 |