PSK HOLDINGS Inc. (KOSDAQ:031980)
South Korea · Delayed Price · Currency is KRW 152,400
+5,900 (4.03%)
At close: Sep 9, 2026
PSK HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 103,400.00 | 105,700.00 | 98,500.00 | 101,600.00 | 101,600.00 | -2.87% | 115,090 |
| Aug 5, 2026 | 109,000.00 | 110,000.00 | 101,000.00 | 104,600.00 | 104,600.00 | 1.55% | 141,792 |
| Aug 4, 2026 | 99,500.00 | 105,500.00 | 96,300.00 | 103,000.00 | 103,000.00 | 6.08% | 149,251 |
| Aug 3, 2026 | 95,800.00 | 104,000.00 | 93,000.00 | 97,100.00 | 97,100.00 | -0.72% | 139,603 |
| Jul 31, 2026 | 91,400.00 | 99,800.00 | 88,800.00 | 97,800.00 | 97,800.00 | 26.68% | 336,089 |
| Jul 30, 2026 | 76,000.00 | 85,100.00 | 75,100.00 | 77,200.00 | 77,200.00 | -5.97% | 151,408 |
| Jul 29, 2026 | 94,200.00 | 97,800.00 | 77,500.00 | 82,100.00 | 82,100.00 | -12.85% | 376,668 |
| Jul 28, 2026 | 102,000.00 | 103,700.00 | 92,700.00 | 94,200.00 | 94,200.00 | -15.52% | 176,267 |
| Jul 27, 2026 | 106,900.00 | 112,800.00 | 105,600.00 | 111,500.00 | 111,500.00 | 5.29% | 119,198 |
| Jul 24, 2026 | 122,900.00 | 123,000.00 | 104,500.00 | 105,900.00 | 105,900.00 | -12.48% | 281,024 |
| Jul 23, 2026 | 123,200.00 | 129,200.00 | 114,300.00 | 121,000.00 | 121,000.00 | -0.82% | 263,782 |
| Jul 22, 2026 | 139,900.00 | 143,900.00 | 122,000.00 | 122,000.00 | 122,000.00 | -9.63% | 184,901 |
| Jul 21, 2026 | 128,100.00 | 138,000.00 | 122,500.00 | 135,000.00 | 135,000.00 | 5.30% | 193,543 |
| Jul 20, 2026 | 138,600.00 | 146,300.00 | 121,100.00 | 128,200.00 | 128,200.00 | -10.60% | 218,776 |
| Jul 16, 2026 | 154,600.00 | 157,800.00 | 136,200.00 | 143,400.00 | 143,400.00 | -8.19% | 270,557 |
| Jul 15, 2026 | 156,500.00 | 160,700.00 | 142,400.00 | 156,200.00 | 156,200.00 | 10.78% | 407,386 |
| Jul 14, 2026 | 143,200.00 | 148,100.00 | 125,700.00 | 141,000.00 | 141,000.00 | 0.64% | 286,492 |
| Jul 13, 2026 | 143,500.00 | 158,800.00 | 135,600.00 | 140,100.00 | 140,100.00 | 2.86% | 391,279 |
| Jul 10, 2026 | 120,800.00 | 141,600.00 | 117,700.00 | 136,200.00 | 136,200.00 | 18.23% | 275,179 |
| Jul 9, 2026 | 120,000.00 | 126,300.00 | 110,000.00 | 115,200.00 | 115,200.00 | -0.86% | 188,826 |
| Jul 8, 2026 | 121,000.00 | 129,600.00 | 115,000.00 | 116,200.00 | 116,200.00 | -8.93% | 240,905 |
| Jul 7, 2026 | 125,100.00 | 138,000.00 | 123,100.00 | 127,600.00 | 127,600.00 | 0.31% | 292,183 |
| Jul 6, 2026 | 141,500.00 | 144,300.00 | 123,400.00 | 127,200.00 | 127,200.00 | -11.61% | 230,089 |
| Jul 3, 2026 | 140,500.00 | 145,200.00 | 129,900.00 | 143,900.00 | 143,900.00 | 2.27% | 211,117 |
| Jul 2, 2026 | 152,000.00 | 155,400.00 | 136,900.00 | 140,700.00 | 140,700.00 | -15.50% | 298,591 |
| Jul 1, 2026 | 161,600.00 | 173,000.00 | 157,000.00 | 166,500.00 | 166,500.00 | 4.06% | 289,981 |
| Jun 30, 2026 | 138,900.00 | 165,700.00 | 138,300.00 | 160,000.00 | 160,000.00 | 18.78% | 481,259 |
| Jun 29, 2026 | 135,800.00 | 139,500.00 | 124,600.00 | 134,700.00 | 134,700.00 | -0.52% | 306,098 |