PSK HOLDINGS Inc. (KOSDAQ:031980)
South Korea · Delayed Price · Currency is KRW 124,300
-6,100 (-4.68%)
At close: Apr 30, 2026
PSK HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 130,500.00 | 131,700.00 | 123,700.00 | 124,300.00 | 124,300.00 | -4.68% | 137,941 |
| Apr 29, 2026 | 129,500.00 | 132,900.00 | 127,600.00 | 130,400.00 | 130,400.00 | -1.81% | 126,737 |
| Apr 28, 2026 | 116,500.00 | 139,100.00 | 116,000.00 | 132,800.00 | 132,800.00 | 13.21% | 561,118 |
| Apr 27, 2026 | 114,800.00 | 119,000.00 | 111,800.00 | 117,300.00 | 117,300.00 | 3.35% | 181,357 |
| Apr 24, 2026 | 110,000.00 | 116,300.00 | 108,900.00 | 113,500.00 | 113,500.00 | 2.53% | 223,665 |
| Apr 23, 2026 | 113,600.00 | 114,600.00 | 108,700.00 | 110,700.00 | 110,700.00 | -3.40% | 225,884 |
| Apr 22, 2026 | 111,600.00 | 115,800.00 | 108,600.00 | 114,600.00 | 114,600.00 | 3.34% | 207,167 |
| Apr 21, 2026 | 113,800.00 | 114,800.00 | 108,700.00 | 110,900.00 | 110,900.00 | -1.25% | 202,344 |
| Apr 20, 2026 | 118,700.00 | 118,700.00 | 111,600.00 | 112,300.00 | 112,300.00 | -5.55% | 191,205 |
| Apr 17, 2026 | 123,100.00 | 124,900.00 | 118,500.00 | 118,900.00 | 118,900.00 | -3.65% | 111,201 |
| Apr 16, 2026 | 116,600.00 | 127,300.00 | 110,100.00 | 123,400.00 | 123,400.00 | 8.91% | 395,688 |
| Apr 15, 2026 | 112,400.00 | 117,400.00 | 111,200.00 | 113,300.00 | 113,300.00 | 4.91% | 207,225 |
| Apr 14, 2026 | 111,200.00 | 112,100.00 | 106,800.00 | 108,000.00 | 108,000.00 | -0.55% | 149,152 |
| Apr 13, 2026 | 102,900.00 | 112,900.00 | 102,000.00 | 108,600.00 | 108,600.00 | 2.36% | 193,258 |
| Apr 10, 2026 | 106,100.00 | 110,300.00 | 104,300.00 | 106,100.00 | 106,100.00 | 3.11% | 189,592 |
| Apr 9, 2026 | 104,500.00 | 106,300.00 | 100,600.00 | 102,900.00 | 102,900.00 | -4.19% | 118,680 |
| Apr 8, 2026 | 101,500.00 | 109,500.00 | 101,500.00 | 107,400.00 | 107,400.00 | 12.46% | 237,658 |
| Apr 7, 2026 | 95,000.00 | 97,500.00 | 93,000.00 | 95,500.00 | 95,500.00 | 3.69% | 143,277 |
| Apr 6, 2026 | 94,400.00 | 95,500.00 | 89,600.00 | 92,100.00 | 92,100.00 | -1.50% | 168,487 |
| Apr 3, 2026 | 101,400.00 | 102,900.00 | 91,800.00 | 93,500.00 | 93,500.00 | -5.56% | 195,033 |
| Apr 2, 2026 | 110,000.00 | 110,100.00 | 96,400.00 | 99,000.00 | 99,000.00 | -10.49% | 248,427 |
| Apr 1, 2026 | 100,000.00 | 111,800.00 | 100,000.00 | 110,600.00 | 110,600.00 | 16.18% | 294,058 |
| Mar 31, 2026 | 94,200.00 | 99,900.00 | 92,800.00 | 95,200.00 | 95,200.00 | -2.66% | 140,200 |
| Mar 30, 2026 | 92,800.00 | 99,500.00 | 91,400.00 | 97,800.00 | 97,800.00 | -1.91% | 136,053 |
| Mar 27, 2026 | 97,000.00 | 99,900.00 | 93,900.00 | 99,700.00 | 99,700.00 | -1.09% | 166,598 |
| Mar 26, 2026 | 101,400.00 | 104,800.00 | 100,300.00 | 100,800.00 | 100,800.00 | -2.23% | 139,634 |
| Mar 25, 2026 | 104,100.00 | 108,750.00 | 102,300.00 | 103,100.00 | 103,100.00 | 1.58% | 140,503 |
| Mar 24, 2026 | 109,300.00 | 109,300.00 | 97,600.00 | 101,500.00 | 101,500.00 | -2.87% | 224,455 |
| Mar 23, 2026 | 107,600.00 | 111,700.00 | 103,700.00 | 104,500.00 | 104,500.00 | -6.19% | 172,762 |
| Mar 20, 2026 | 106,800.00 | 113,500.00 | 104,300.00 | 111,400.00 | 111,400.00 | 4.31% | 187,552 |
| Mar 19, 2026 | 104,400.00 | 110,700.00 | 103,800.00 | 106,800.00 | 106,800.00 | -1.29% | 129,949 |
| Mar 18, 2026 | 107,500.00 | 111,300.00 | 105,600.00 | 108,200.00 | 108,200.00 | 4.34% | 196,927 |
| Mar 17, 2026 | 113,400.00 | 113,400.00 | 103,700.00 | 103,700.00 | 103,700.00 | -5.73% | 255,113 |
| Mar 16, 2026 | 104,600.00 | 112,000.00 | 103,600.00 | 110,000.00 | 110,000.00 | 7.00% | 308,510 |
| Mar 13, 2026 | 98,200.00 | 106,800.00 | 97,600.00 | 102,800.00 | 102,800.00 | 0.49% | 242,724 |
| Mar 12, 2026 | 102,000.00 | 107,400.00 | 100,700.00 | 102,300.00 | 102,300.00 | -2.01% | 236,987 |
| Mar 11, 2026 | 114,900.00 | 116,600.00 | 101,700.00 | 104,400.00 | 104,400.00 | -9.38% | 530,022 |
| Mar 10, 2026 | 128,100.00 | 129,200.00 | 111,100.00 | 115,200.00 | 115,200.00 | -0.95% | 442,036 |
| Mar 9, 2026 | 111,400.00 | 122,100.00 | 109,400.00 | 116,300.00 | 116,300.00 | -0.85% | 365,583 |
| Mar 6, 2026 | 110,000.00 | 117,300.00 | 107,300.00 | 117,300.00 | 117,300.00 | 7.52% | 424,185 |
| Mar 5, 2026 | 95,200.00 | 114,000.00 | 91,500.00 | 109,100.00 | 109,100.00 | 21.49% | 778,887 |
| Mar 4, 2026 | 85,400.00 | 96,400.00 | 83,700.00 | 89,800.00 | 89,800.00 | 1.70% | 691,465 |
| Mar 3, 2026 | 85,100.00 | 94,900.00 | 84,000.00 | 88,300.00 | 88,300.00 | 1.26% | 388,513 |
| Feb 27, 2026 | 85,100.00 | 89,400.00 | 84,500.00 | 87,200.00 | 87,200.00 | -2.46% | 165,450 |
| Feb 26, 2026 | 83,900.00 | 91,000.00 | 82,500.00 | 89,400.00 | 89,400.00 | 11.06% | 412,811 |
| Feb 25, 2026 | 84,500.00 | 84,800.00 | 79,700.00 | 80,500.00 | 80,500.00 | -2.54% | 168,777 |
| Feb 24, 2026 | 79,900.00 | 85,700.00 | 78,600.00 | 82,600.00 | 82,600.00 | 4.42% | 325,234 |
| Feb 23, 2026 | 90,700.00 | 90,700.00 | 77,600.00 | 79,100.00 | 79,100.00 | -12.69% | 428,317 |
| Feb 20, 2026 | 88,000.00 | 92,900.00 | 86,100.00 | 90,600.00 | 90,600.00 | 1.23% | 241,804 |
| Feb 19, 2026 | 76,400.00 | 90,900.00 | 75,700.00 | 89,500.00 | 89,500.00 | 21.11% | 580,899 |