PSK HOLDINGS Inc. (KOSDAQ:031980)
South Korea · Delayed Price · Currency is KRW 168,500
-15,400 (-8.37%)
At close: Oct 22, 2026
PSK HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 179,000.00 | 182,500.00 | 167,100.00 | 168,500.00 | 168,500.00 | -8.37% | 203,399 |
| Oct 21, 2026 | 183,400.00 | 190,700.00 | 176,900.00 | 183,900.00 | 183,900.00 | 2.74% | 158,039 |
| Oct 20, 2026 | 190,300.00 | 191,900.00 | 177,000.00 | 179,000.00 | 179,000.00 | -7.35% | 178,528 |
| Oct 19, 2026 | 193,500.00 | 204,500.00 | 185,600.00 | 193,200.00 | 193,200.00 | -2.91% | 195,379 |
| Oct 16, 2026 | 197,500.00 | 201,500.00 | 187,200.00 | 199,000.00 | 199,000.00 | 7.45% | 357,410 |
| Oct 15, 2026 | 194,900.00 | 199,000.00 | 179,300.00 | 185,200.00 | 185,200.00 | -11.39% | 308,605 |
| Oct 14, 2026 | 212,500.00 | 216,000.00 | 202,000.00 | 209,000.00 | 209,000.00 | -3.24% | 417,459 |
| Oct 13, 2026 | 198,100.00 | 219,000.00 | 197,100.00 | 216,000.00 | 216,000.00 | 7.20% | 253,858 |
| Oct 12, 2026 | 205,500.00 | 217,500.00 | 194,300.00 | 201,500.00 | 201,500.00 | -3.82% | 267,375 |
| Oct 8, 2026 | 205,000.00 | 219,000.00 | 201,000.00 | 209,500.00 | 209,500.00 | 2.70% | 215,109 |
| Oct 7, 2026 | 193,000.00 | 208,500.00 | 187,200.00 | 204,000.00 | 204,000.00 | 3.55% | 239,563 |
| Oct 6, 2026 | 201,000.00 | 206,500.00 | 187,100.00 | 197,000.00 | 197,000.00 | 1.76% | 212,756 |
| Oct 2, 2026 | 194,000.00 | 195,500.00 | 183,300.00 | 193,600.00 | 193,600.00 | -0.21% | 203,623 |
| Oct 1, 2026 | 178,600.00 | 194,300.00 | 177,900.00 | 194,000.00 | 194,000.00 | 8.62% | 216,275 |
| Sep 30, 2026 | 183,100.00 | 186,000.00 | 176,500.00 | 178,600.00 | 178,600.00 | -1.22% | 121,356 |
| Sep 29, 2026 | 166,900.00 | 180,800.00 | 165,000.00 | 180,800.00 | 180,800.00 | 8.33% | 188,081 |
| Sep 28, 2026 | 160,400.00 | 172,500.00 | 160,300.00 | 166,900.00 | 166,900.00 | 2.27% | 102,852 |
| Sep 23, 2026 | 159,500.00 | 163,600.00 | 158,300.00 | 163,200.00 | 163,200.00 | 3.16% | 98,410 |
| Sep 22, 2026 | 172,000.00 | 173,200.00 | 157,400.00 | 158,200.00 | 158,200.00 | -6.94% | 174,381 |
| Sep 21, 2026 | 161,200.00 | 172,400.00 | 159,900.00 | 170,000.00 | 170,000.00 | 6.32% | 140,278 |
| Sep 18, 2026 | 168,000.00 | 173,900.00 | 159,900.00 | 159,900.00 | 159,900.00 | -4.19% | 104,181 |
| Sep 17, 2026 | 166,700.00 | 169,300.00 | 155,100.00 | 166,900.00 | 166,900.00 | 0.06% | 110,064 |
| Sep 16, 2026 | 158,900.00 | 168,800.00 | 145,700.00 | 166,800.00 | 166,800.00 | -0.06% | 156,713 |
| Sep 15, 2026 | 154,300.00 | 174,000.00 | 154,300.00 | 166,900.00 | 166,900.00 | 7.33% | 263,394 |
| Sep 14, 2026 | 150,000.00 | 158,600.00 | 143,000.00 | 155,500.00 | 155,500.00 | -0.96% | 135,471 |
| Sep 11, 2026 | 149,500.00 | 161,600.00 | 148,600.00 | 157,000.00 | 157,000.00 | 1.29% | 163,193 |
| Sep 10, 2026 | 149,000.00 | 167,200.00 | 148,400.00 | 155,000.00 | 155,000.00 | 1.71% | 519,779 |
| Sep 9, 2026 | 146,600.00 | 153,400.00 | 146,600.00 | 152,400.00 | 152,400.00 | 4.03% | 142,551 |
| Sep 8, 2026 | 155,500.00 | 159,600.00 | 146,400.00 | 146,500.00 | 146,500.00 | -6.09% | 202,477 |
| Sep 7, 2026 | 152,000.00 | 165,600.00 | 150,900.00 | 156,000.00 | 156,000.00 | 8.33% | 323,623 |
| Sep 4, 2026 | 130,700.00 | 145,000.00 | 130,700.00 | 144,000.00 | 144,000.00 | 11.20% | 265,319 |
| Sep 3, 2026 | 123,300.00 | 134,300.00 | 120,500.00 | 129,500.00 | 129,500.00 | 6.15% | 258,843 |
| Sep 2, 2026 | 118,900.00 | 126,300.00 | 116,800.00 | 122,000.00 | 122,000.00 | -0.97% | 135,930 |
| Sep 1, 2026 | 122,300.00 | 125,400.00 | 120,200.00 | 123,200.00 | 123,200.00 | -1.28% | 78,615 |
| Aug 31, 2026 | 116,700.00 | 125,900.00 | 112,500.00 | 124,800.00 | 124,800.00 | 3.91% | 148,544 |
| Aug 28, 2026 | 125,100.00 | 129,600.00 | 119,500.00 | 120,100.00 | 120,100.00 | -5.43% | 137,595 |
| Aug 27, 2026 | 121,300.00 | 128,000.00 | 118,500.00 | 127,000.00 | 127,000.00 | 6.54% | 146,082 |
| Aug 26, 2026 | 119,300.00 | 122,000.00 | 115,100.00 | 119,200.00 | 119,200.00 | -1.24% | 109,971 |
| Aug 25, 2026 | 107,300.00 | 120,900.00 | 104,800.00 | 120,700.00 | 120,700.00 | 9.53% | 162,149 |
| Aug 24, 2026 | 106,100.00 | 113,800.00 | 106,100.00 | 110,200.00 | 110,200.00 | 2.51% | 81,467 |
| Aug 21, 2026 | 111,000.00 | 114,500.00 | 105,800.00 | 107,500.00 | 107,500.00 | -6.85% | 140,031 |
| Aug 20, 2026 | 114,600.00 | 119,000.00 | 111,400.00 | 115,400.00 | 115,400.00 | 2.85% | 142,683 |
| Aug 19, 2026 | 104,500.00 | 118,700.00 | 102,100.00 | 112,200.00 | 112,200.00 | 0.45% | 213,776 |
| Aug 18, 2026 | 112,200.00 | 122,600.00 | 111,300.00 | 111,700.00 | 111,700.00 | 0.45% | 219,650 |
| Aug 14, 2026 | 108,300.00 | 115,400.00 | 98,600.00 | 111,200.00 | 111,200.00 | 5.70% | 324,859 |
| Aug 13, 2026 | 110,900.00 | 113,500.00 | 104,200.00 | 105,200.00 | 105,200.00 | -2.68% | 371,402 |
| Aug 12, 2026 | 109,000.00 | 114,000.00 | 105,100.00 | 108,100.00 | 108,100.00 | -0.92% | 164,640 |
| Aug 11, 2026 | 102,900.00 | 111,900.00 | 101,200.00 | 109,100.00 | 109,100.00 | 3.90% | 184,758 |
| Aug 10, 2026 | 95,200.00 | 106,200.00 | 94,800.00 | 105,000.00 | 105,000.00 | 11.70% | 157,939 |
| Aug 7, 2026 | 102,000.00 | 103,900.00 | 91,500.00 | 94,000.00 | 94,000.00 | -7.48% | 178,699 |