PSK HOLDINGS Inc. (KOSDAQ:031980)
South Korea · Delayed Price · Currency is KRW 152,300
+18,400 (13.74%)
At close: Jun 12, 2026
PSK HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 147,600.00 | 154,900.00 | 134,200.00 | 152,300.00 | 152,300.00 | 13.74% | 548,956 |
| Jun 11, 2026 | 132,500.00 | 146,200.00 | 127,000.00 | 133,900.00 | 133,900.00 | -3.46% | 439,315 |
| Jun 10, 2026 | 123,800.00 | 149,500.00 | 123,500.00 | 138,700.00 | 138,700.00 | 10.96% | 718,438 |
| Jun 9, 2026 | 111,300.00 | 129,000.00 | 111,100.00 | 125,000.00 | 125,000.00 | 19.05% | 372,871 |
| Jun 8, 2026 | 116,300.00 | 124,200.00 | 102,900.00 | 105,000.00 | 105,000.00 | -16.93% | 313,359 |
| Jun 5, 2026 | 119,600.00 | 133,500.00 | 115,200.00 | 126,400.00 | 126,400.00 | 1.69% | 450,547 |
| Jun 4, 2026 | 107,100.00 | 130,700.00 | 105,500.00 | 124,300.00 | 124,300.00 | 23.56% | 537,288 |
| Jun 2, 2026 | 103,800.00 | 109,200.00 | 96,600.00 | 100,600.00 | 100,600.00 | -4.19% | 238,035 |
| Jun 1, 2026 | 107,000.00 | 107,800.00 | 102,100.00 | 105,000.00 | 105,000.00 | -1.50% | 140,000 |
| May 29, 2026 | 113,500.00 | 114,000.00 | 102,500.00 | 106,600.00 | 106,600.00 | -4.99% | 264,985 |
| May 28, 2026 | 120,500.00 | 121,000.00 | 107,200.00 | 112,200.00 | 112,200.00 | -7.04% | 250,845 |
| May 27, 2026 | 136,000.00 | 136,400.00 | 120,100.00 | 120,700.00 | 120,700.00 | -8.49% | 220,323 |
| May 26, 2026 | 136,600.00 | 138,400.00 | 129,400.00 | 131,900.00 | 131,900.00 | -3.79% | 196,402 |
| May 22, 2026 | 129,300.00 | 139,400.00 | 128,600.00 | 137,100.00 | 137,100.00 | 5.79% | 170,297 |
| May 21, 2026 | 125,800.00 | 132,300.00 | 123,600.00 | 129,600.00 | 129,600.00 | 4.43% | 188,661 |
| May 20, 2026 | 115,300.00 | 127,400.00 | 111,600.00 | 124,100.00 | 124,100.00 | 6.52% | 238,476 |
| May 19, 2026 | 113,000.00 | 124,200.00 | 110,800.00 | 116,500.00 | 116,500.00 | -0.34% | 190,393 |
| May 18, 2026 | 117,000.00 | 121,400.00 | 107,400.00 | 116,900.00 | 116,900.00 | -3.39% | 230,824 |
| May 15, 2026 | 135,500.00 | 135,500.00 | 117,900.00 | 121,000.00 | 121,000.00 | -7.56% | 205,233 |
| May 14, 2026 | 133,300.00 | 134,200.00 | 125,800.00 | 130,900.00 | 130,900.00 | -2.89% | 95,198 |
| May 13, 2026 | 119,400.00 | 137,000.00 | 116,100.00 | 134,800.00 | 134,800.00 | 10.49% | 250,819 |
| May 12, 2026 | 130,200.00 | 136,100.00 | 118,000.00 | 122,000.00 | 122,000.00 | -6.51% | 258,678 |
| May 11, 2026 | 128,000.00 | 133,300.00 | 125,200.00 | 130,500.00 | 130,500.00 | 4.99% | 221,929 |
| May 8, 2026 | 123,000.00 | 128,200.00 | 119,900.00 | 124,300.00 | 124,300.00 | -1.04% | 137,942 |
| May 7, 2026 | 127,600.00 | 128,700.00 | 122,600.00 | 125,600.00 | 125,600.00 | -1.57% | 137,290 |
| May 6, 2026 | 138,600.00 | 138,700.00 | 125,200.00 | 127,600.00 | 127,600.00 | -3.33% | 232,524 |
| May 4, 2026 | 126,300.00 | 136,500.00 | 125,300.00 | 132,000.00 | 132,000.00 | 6.19% | 212,679 |
| 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% | 126,808 |
| Apr 28, 2026 | 116,500.00 | 139,100.00 | 116,000.00 | 132,800.00 | 132,800.00 | 13.21% | 561,179 |
| 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% | 223,668 |
| 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% | 191,242 |
| 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% | 405,072 |
| 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% | 168,490 |
| 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 |