PSK Inc. (KOSDAQ:319660)
South Korea · Delayed Price · Currency is KRW 23,800
+250 (1.06%)
Sep 5, 2025, 3:30 PM KST
PSK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23,850.00 | 24,050.00 | 23,550.00 | 23,800.00 | 23,800.00 | 1.06% | 487,906 |
| Sep 4, 2025 | 23,200.00 | 23,900.00 | 22,900.00 | 23,550.00 | 23,550.00 | 2.17% | 569,003 |
| Sep 3, 2025 | 23,150.00 | 23,300.00 | 22,450.00 | 23,050.00 | 23,050.00 | -0.43% | 429,785 |
| Sep 2, 2025 | 23,600.00 | 23,750.00 | 22,950.00 | 23,150.00 | 23,150.00 | -1.70% | 497,520 |
| Sep 1, 2025 | 24,000.00 | 24,025.00 | 23,350.00 | 23,550.00 | 23,550.00 | -3.88% | 692,354 |
| Aug 29, 2025 | 23,400.00 | 25,000.00 | 23,100.00 | 24,500.00 | 24,500.00 | 10.11% | 2,137,971 |
| Aug 28, 2025 | 21,600.00 | 22,550.00 | 21,400.00 | 22,250.00 | 22,250.00 | 3.25% | 862,528 |
| Aug 27, 2025 | 21,350.00 | 21,750.00 | 21,100.00 | 21,550.00 | 21,550.00 | - | 357,350 |
| Aug 26, 2025 | 20,150.00 | 21,850.00 | 20,050.00 | 21,550.00 | 21,550.00 | 6.95% | 759,376 |
| Aug 25, 2025 | 20,150.00 | 20,200.00 | 19,920.00 | 20,150.00 | 20,150.00 | 1.87% | 104,498 |
| Aug 22, 2025 | 19,940.00 | 20,100.00 | 19,650.00 | 19,780.00 | 19,780.00 | -0.30% | 153,501 |
| Aug 21, 2025 | 20,350.00 | 20,350.00 | 19,810.00 | 19,840.00 | 19,840.00 | -1.05% | 209,293 |
| Aug 20, 2025 | 20,050.00 | 20,300.00 | 19,780.00 | 20,050.00 | 20,050.00 | -1.96% | 296,674 |
| Aug 19, 2025 | 20,950.00 | 20,950.00 | 20,250.00 | 20,450.00 | 20,450.00 | -1.21% | 164,040 |
| Aug 18, 2025 | 21,200.00 | 21,250.00 | 20,600.00 | 20,700.00 | 20,700.00 | -3.04% | 233,985 |
| Aug 14, 2025 | 21,300.00 | 22,150.00 | 21,150.00 | 21,350.00 | 21,350.00 | -1.16% | 482,652 |
| Aug 13, 2025 | 21,550.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,600.00 | 2.13% | 387,175 |
| Aug 12, 2025 | 21,700.00 | 21,850.00 | 20,850.00 | 21,150.00 | 21,150.00 | -2.08% | 424,655 |
| Aug 11, 2025 | 21,600.00 | 21,850.00 | 21,150.00 | 21,600.00 | 21,600.00 | 1.65% | 274,270 |
| Aug 8, 2025 | 20,200.00 | 21,750.00 | 20,100.00 | 21,250.00 | 21,250.00 | 5.72% | 680,925 |
| Aug 7, 2025 | 20,000.00 | 20,100.00 | 19,690.00 | 20,100.00 | 20,100.00 | 1.98% | 174,989 |
| Aug 6, 2025 | 19,440.00 | 19,780.00 | 19,070.00 | 19,710.00 | 19,710.00 | 1.39% | 157,278 |
| Aug 5, 2025 | 19,730.00 | 19,950.00 | 19,340.00 | 19,440.00 | 19,440.00 | -0.15% | 158,339 |
| Aug 4, 2025 | 19,500.00 | 19,650.00 | 19,280.00 | 19,470.00 | 19,470.00 | 0.31% | 155,083 |
| Aug 1, 2025 | 20,200.00 | 20,550.00 | 19,400.00 | 19,410.00 | 19,410.00 | -6.46% | 269,066 |
| Jul 31, 2025 | 21,200.00 | 21,250.00 | 20,400.00 | 20,750.00 | 20,750.00 | -0.95% | 195,019 |
| Jul 30, 2025 | 20,950.00 | 21,675.00 | 20,900.00 | 20,950.00 | 20,950.00 | -0.24% | 357,797 |
| Jul 29, 2025 | 21,700.00 | 21,700.00 | 20,500.00 | 21,000.00 | 21,000.00 | 1.45% | 459,063 |
| Jul 28, 2025 | 19,850.00 | 20,800.00 | 19,850.00 | 20,700.00 | 20,700.00 | 5.45% | 459,913 |
| Jul 25, 2025 | 20,000.00 | 20,100.00 | 19,600.00 | 19,630.00 | 19,630.00 | -1.65% | 164,923 |
| Jul 24, 2025 | 20,350.00 | 20,500.00 | 19,890.00 | 19,960.00 | 19,960.00 | -0.94% | 139,959 |
| Jul 23, 2025 | 20,100.00 | 20,250.00 | 19,420.00 | 20,150.00 | 20,150.00 | 0.25% | 198,475 |
| Jul 22, 2025 | 20,600.00 | 20,900.00 | 19,860.00 | 20,100.00 | 20,100.00 | -0.50% | 236,884 |
| Jul 21, 2025 | 20,050.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 119,926 |
| Jul 18, 2025 | 20,600.00 | 20,750.00 | 20,100.00 | 20,200.00 | 20,200.00 | -3.12% | 204,774 |
| Jul 17, 2025 | 20,500.00 | 21,150.00 | 19,750.00 | 20,850.00 | 20,850.00 | 2.71% | 418,798 |
| Jul 16, 2025 | 20,300.00 | 20,550.00 | 19,990.00 | 20,300.00 | 20,300.00 | -0.73% | 190,067 |
| Jul 15, 2025 | 19,770.00 | 20,450.00 | 19,610.00 | 20,450.00 | 20,450.00 | 3.44% | 377,897 |
| Jul 14, 2025 | 19,810.00 | 20,100.00 | 19,510.00 | 19,770.00 | 19,770.00 | -0.20% | 298,820 |
| Jul 11, 2025 | 18,350.00 | 20,500.00 | 18,300.00 | 19,810.00 | 19,810.00 | 8.55% | 1,063,344 |
| Jul 10, 2025 | 18,340.00 | 18,460.00 | 18,100.00 | 18,250.00 | 18,250.00 | 0.39% | 279,880 |
| Jul 9, 2025 | 18,810.00 | 18,850.00 | 18,150.00 | 18,180.00 | 18,180.00 | -3.25% | 313,253 |
| Jul 8, 2025 | 18,670.00 | 18,910.00 | 18,510.00 | 18,790.00 | 18,790.00 | 0.59% | 133,303 |
| Jul 7, 2025 | 18,990.00 | 18,990.00 | 18,650.00 | 18,680.00 | 18,680.00 | -1.42% | 245,278 |
| Jul 4, 2025 | 19,820.00 | 19,840.00 | 18,930.00 | 18,950.00 | 18,950.00 | -3.81% | 313,790 |
| Jul 3, 2025 | 19,360.00 | 19,770.00 | 19,180.00 | 19,700.00 | 19,700.00 | 2.60% | 455,952 |
| Jul 2, 2025 | 19,340.00 | 19,360.00 | 18,780.00 | 19,200.00 | 19,200.00 | -0.26% | 152,212 |
| Jul 1, 2025 | 19,370.00 | 19,560.00 | 19,250.00 | 19,250.00 | 19,250.00 | -0.62% | 166,131 |
| Jun 30, 2025 | 19,590.00 | 19,590.00 | 19,110.00 | 19,370.00 | 19,370.00 | -0.31% | 148,965 |
| Jun 27, 2025 | 19,600.00 | 19,630.00 | 19,250.00 | 19,430.00 | 19,430.00 | -0.36% | 152,129 |