PSK Inc. (KOSDAQ:319660)
South Korea · Delayed Price · Currency is KRW 81,600
-1,700 (-2.04%)
Apr 10, 2026, 3:30 PM KST
PSK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 85,200.00 | 87,800.00 | 81,100.00 | 81,600.00 | 81,600.00 | -2.04% | 333,368 |
| Apr 9, 2026 | 82,800.00 | 85,900.00 | 80,900.00 | 83,300.00 | 83,300.00 | -1.88% | 363,025 |
| Apr 8, 2026 | 84,900.00 | 87,000.00 | 82,500.00 | 84,900.00 | 84,900.00 | 9.27% | 431,956 |
| Apr 7, 2026 | 79,000.00 | 79,300.00 | 75,700.00 | 77,700.00 | 77,700.00 | 2.64% | 302,707 |
| Apr 6, 2026 | 75,800.00 | 78,100.00 | 74,700.00 | 75,700.00 | 75,700.00 | -0.39% | 180,895 |
| Apr 3, 2026 | 82,300.00 | 82,900.00 | 74,000.00 | 76,000.00 | 76,000.00 | -6.40% | 521,798 |
| Apr 2, 2026 | 87,300.00 | 88,000.00 | 79,600.00 | 81,200.00 | 81,200.00 | -6.02% | 354,991 |
| Apr 1, 2026 | 84,000.00 | 88,900.00 | 82,500.00 | 86,400.00 | 86,400.00 | 8.68% | 482,829 |
| Mar 31, 2026 | 76,200.00 | 80,400.00 | 75,200.00 | 79,500.00 | 79,500.00 | -0.63% | 362,763 |
| Mar 30, 2026 | 77,000.00 | 82,800.00 | 76,100.00 | 80,000.00 | 80,000.00 | -2.56% | 349,126 |
| Mar 27, 2026 | 80,100.00 | 84,500.00 | 78,300.00 | 82,100.00 | 82,100.00 | -1.68% | 331,378 |
| Mar 26, 2026 | 83,000.00 | 88,900.00 | 82,500.00 | 83,500.00 | 83,500.00 | -0.83% | 410,413 |
| Mar 25, 2026 | 85,300.00 | 89,600.00 | 83,050.00 | 84,200.00 | 84,200.00 | 5.51% | 365,085 |
| Mar 24, 2026 | 84,500.00 | 85,700.00 | 78,100.00 | 79,800.00 | 79,800.00 | -0.75% | 368,667 |
| Mar 23, 2026 | 83,300.00 | 87,800.00 | 79,900.00 | 80,400.00 | 80,400.00 | -6.94% | 436,412 |
| Mar 20, 2026 | 83,800.00 | 86,400.00 | 81,000.00 | 86,400.00 | 86,400.00 | 4.73% | 432,714 |
| Mar 19, 2026 | 73,600.00 | 84,700.00 | 73,600.00 | 82,500.00 | 82,500.00 | 6.45% | 569,257 |
| Mar 18, 2026 | 75,500.00 | 79,000.00 | 74,700.00 | 77,500.00 | 77,500.00 | 6.46% | 474,620 |
| Mar 17, 2026 | 73,900.00 | 76,250.00 | 70,700.00 | 72,800.00 | 72,800.00 | -1.62% | 685,061 |
| Mar 16, 2026 | 67,800.00 | 75,100.00 | 66,800.00 | 74,000.00 | 74,000.00 | 15.44% | 1,005,241 |
| Mar 13, 2026 | 58,600.00 | 65,900.00 | 58,600.00 | 64,100.00 | 64,100.00 | 4.74% | 462,537 |
| Mar 12, 2026 | 57,800.00 | 61,900.00 | 57,800.00 | 61,200.00 | 61,200.00 | 4.26% | 372,135 |
| Mar 11, 2026 | 62,200.00 | 62,500.00 | 58,000.00 | 58,700.00 | 58,700.00 | -4.55% | 472,428 |
| Mar 10, 2026 | 66,700.00 | 66,700.00 | 60,000.00 | 61,500.00 | 61,500.00 | 0.82% | 419,589 |
| Mar 9, 2026 | 64,500.00 | 66,000.00 | 59,700.00 | 61,000.00 | 61,000.00 | -14.57% | 631,780 |
| Mar 6, 2026 | 68,300.00 | 73,000.00 | 66,300.00 | 71,400.00 | 71,400.00 | 9.34% | 700,802 |
| Mar 5, 2026 | 59,000.00 | 68,700.00 | 57,100.00 | 65,300.00 | 65,300.00 | 20.04% | 665,084 |
| Mar 4, 2026 | 60,300.00 | 64,400.00 | 54,100.00 | 54,400.00 | 54,400.00 | -11.26% | 626,298 |
| Mar 3, 2026 | 63,700.00 | 68,200.00 | 61,000.00 | 61,300.00 | 61,300.00 | -4.37% | 586,701 |
| Feb 27, 2026 | 63,100.00 | 66,000.00 | 62,500.00 | 64,100.00 | 64,100.00 | -1.99% | 881,929 |
| Feb 26, 2026 | 64,000.00 | 66,200.00 | 61,100.00 | 65,400.00 | 65,400.00 | 7.92% | 620,322 |
| Feb 25, 2026 | 63,700.00 | 63,900.00 | 60,400.00 | 60,600.00 | 60,600.00 | -4.87% | 503,324 |
| Feb 24, 2026 | 58,100.00 | 65,600.00 | 57,700.00 | 63,700.00 | 63,700.00 | 12.74% | 688,105 |
| Feb 23, 2026 | 61,600.00 | 61,700.00 | 56,200.00 | 56,500.00 | 56,500.00 | -6.77% | 479,680 |
| Feb 20, 2026 | 62,600.00 | 63,900.00 | 59,600.00 | 60,600.00 | 60,600.00 | -3.50% | 419,702 |
| Feb 19, 2026 | 63,000.00 | 66,900.00 | 62,000.00 | 62,800.00 | 62,800.00 | 8.46% | 780,599 |
| Feb 13, 2026 | 58,400.00 | 59,800.00 | 57,700.00 | 57,900.00 | 57,900.00 | -2.36% | 244,459 |
| Feb 12, 2026 | 58,000.00 | 59,300.00 | 57,100.00 | 59,300.00 | 59,300.00 | 4.04% | 276,997 |
| Feb 11, 2026 | 55,300.00 | 58,500.00 | 55,200.00 | 57,000.00 | 57,000.00 | 1.60% | 233,359 |
| Feb 10, 2026 | 58,100.00 | 58,700.00 | 55,800.00 | 56,100.00 | 56,100.00 | -3.94% | 207,915 |
| Feb 9, 2026 | 58,100.00 | 58,900.00 | 56,300.00 | 58,400.00 | 58,400.00 | 5.61% | 277,047 |
| Feb 6, 2026 | 51,700.00 | 56,800.00 | 50,700.00 | 55,300.00 | 55,300.00 | 2.98% | 478,614 |
| Feb 5, 2026 | 54,600.00 | 56,600.00 | 53,300.00 | 53,700.00 | 53,700.00 | -6.77% | 581,892 |
| Feb 4, 2026 | 58,800.00 | 60,500.00 | 56,900.00 | 57,600.00 | 57,600.00 | -4.48% | 382,781 |
| Feb 3, 2026 | 58,900.00 | 60,300.00 | 57,000.00 | 60,300.00 | 60,300.00 | 8.65% | 333,347 |
| Feb 2, 2026 | 60,200.00 | 61,900.00 | 55,000.00 | 55,500.00 | 55,500.00 | -9.76% | 557,005 |
| Jan 30, 2026 | 54,400.00 | 64,700.00 | 53,700.00 | 61,500.00 | 61,500.00 | 12.64% | 1,126,300 |
| Jan 29, 2026 | 57,100.00 | 58,000.00 | 45,300.00 | 54,600.00 | 54,600.00 | 1.68% | 1,087,060 |
| Jan 28, 2026 | 48,200.00 | 54,000.00 | 46,600.00 | 53,700.00 | 53,700.00 | 13.65% | 1,198,107 |
| Jan 27, 2026 | 42,400.00 | 47,350.00 | 42,000.00 | 47,250.00 | 47,250.00 | 13.04% | 1,133,430 |