PSK HOLDINGS Inc. (KOSDAQ:031980)
South Korea · Delayed Price · Currency is KRW 137,100
+7,500 (5.79%)
At close: May 22, 2026
PSK HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 92,800.00 | 99,500.00 | 91,400.00 | 97,800.00 | 97,800.00 | -1.91% | 136,076 |
| Mar 27, 2026 | 97,000.00 | 99,900.00 | 93,900.00 | 99,700.00 | 99,700.00 | -1.09% | 166,599 |
| Mar 26, 2026 | 101,400.00 | 104,800.00 | 100,300.00 | 100,800.00 | 100,800.00 | -2.23% | 139,636 |
| 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% | 172,772 |
| 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 |