PSK HOLDINGS Inc. (KOSDAQ:031980)
South Korea · Delayed Price · Currency is KRW 33,650
-550 (-1.61%)
Last updated: Aug 14, 2025
PSK HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33,950.00 | 34,000.00 | 33,450.00 | 33,600.00 | - | -1.75% | 64,124 |
| 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 |
| Jul 9, 2025 | 36,100.00 | 36,100.00 | 34,400.00 | 34,550.00 | - | -3.76% | 170,218 |
| Jul 8, 2025 | 35,900.00 | 36,650.00 | 35,100.00 | 35,900.00 | - | -0.83% | 161,580 |
| Jul 7, 2025 | 36,700.00 | 36,700.00 | 35,550.00 | 36,200.00 | - | -1.76% | 102,968 |
| Jul 4, 2025 | 37,850.00 | 37,850.00 | 36,200.00 | 36,850.00 | - | -0.67% | 211,136 |
| Jul 3, 2025 | 34,600.00 | 37,150.00 | 34,300.00 | 37,100.00 | - | 8.80% | 367,562 |
| Jul 2, 2025 | 34,800.00 | 35,150.00 | 33,700.00 | 34,100.00 | - | -2.01% | 131,183 |
| Jul 1, 2025 | 35,200.00 | 35,750.00 | 34,800.00 | 34,800.00 | - | -1.28% | 143,800 |
| Jun 30, 2025 | 35,100.00 | 35,250.00 | 34,500.00 | 35,250.00 | - | 0.86% | 83,180 |
| Jun 27, 2025 | 36,150.00 | 36,250.00 | 34,700.00 | 34,950.00 | - | -2.78% | 129,467 |
| Jun 26, 2025 | 36,650.00 | 37,300.00 | 35,150.00 | 35,950.00 | - | 1.99% | 334,503 |
| Jun 25, 2025 | 35,550.00 | 36,000.00 | 34,650.00 | 35,250.00 | - | 1.88% | 168,319 |
| Jun 24, 2025 | 34,700.00 | 35,400.00 | 34,500.00 | 34,600.00 | - | 2.52% | 149,891 |
| Jun 23, 2025 | 34,450.00 | 34,600.00 | 32,850.00 | 33,750.00 | - | -5.20% | 301,453 |
| Jun 20, 2025 | 35,550.00 | 35,800.00 | 34,700.00 | 35,600.00 | - | 0.28% | 101,731 |
| Jun 19, 2025 | 36,000.00 | 37,050.00 | 35,350.00 | 35,500.00 | - | -0.14% | 151,257 |
| Jun 18, 2025 | 35,400.00 | 35,900.00 | 35,000.00 | 35,550.00 | - | -0.14% | 104,255 |
| Jun 17, 2025 | 36,350.00 | 37,550.00 | 35,200.00 | 35,600.00 | - | -0.97% | 274,751 |
| Jun 16, 2025 | 34,800.00 | 36,100.00 | 34,200.00 | 35,950.00 | - | 1.99% | 111,356 |
| Jun 13, 2025 | 36,650.00 | 36,950.00 | 34,050.00 | 35,250.00 | - | -2.49% | 352,414 |
| Jun 12, 2025 | 35,800.00 | 37,050.00 | 35,050.00 | 36,150.00 | - | 0.42% | 306,740 |
| Jun 11, 2025 | 33,800.00 | 36,150.00 | 33,750.00 | 36,000.00 | - | 9.09% | 463,055 |
| Jun 10, 2025 | 33,700.00 | 33,775.00 | 32,800.00 | 33,000.00 | - | -0.60% | 106,020 |
| Jun 9, 2025 | 33,950.00 | 34,000.00 | 33,100.00 | 33,200.00 | - | 0.61% | 139,445 |
| Jun 5, 2025 | 32,350.00 | 34,150.00 | 31,750.00 | 33,000.00 | - | 3.77% | 276,410 |