PSK Inc. (KOSDAQ:319660)
South Korea · Delayed Price · Currency is KRW 86,400
+3,900 (4.73%)
Mar 20, 2026, 3:30 PM KST
PSK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 40,150.00 | 42,450.00 | 39,750.00 | 41,800.00 | 41,800.00 | 5.16% | 599,386 |
| Jan 23, 2026 | 39,900.00 | 39,950.00 | 38,750.00 | 39,750.00 | 39,750.00 | 0.25% | 374,775 |
| Jan 22, 2026 | 41,050.00 | 42,400.00 | 39,500.00 | 39,650.00 | 39,650.00 | 0.25% | 426,004 |
| Jan 21, 2026 | 39,200.00 | 40,500.00 | 38,450.00 | 39,550.00 | 39,550.00 | -1.25% | 323,817 |
| Jan 20, 2026 | 41,450.00 | 41,600.00 | 39,750.00 | 40,050.00 | 40,050.00 | -2.44% | 365,585 |
| Jan 19, 2026 | 40,800.00 | 41,750.00 | 40,550.00 | 41,050.00 | 41,050.00 | -1.44% | 239,920 |
| Jan 16, 2026 | 42,100.00 | 42,550.00 | 40,650.00 | 41,650.00 | 41,650.00 | 0.97% | 312,256 |
| Jan 15, 2026 | 41,850.00 | 42,600.00 | 40,600.00 | 41,250.00 | 41,250.00 | -3.40% | 519,639 |
| Jan 14, 2026 | 41,850.00 | 42,850.00 | 41,550.00 | 42,700.00 | 42,700.00 | 2.15% | 248,359 |
| Jan 13, 2026 | 41,250.00 | 42,300.00 | 41,150.00 | 41,800.00 | 41,800.00 | 1.58% | 281,425 |
| Jan 12, 2026 | 43,000.00 | 43,200.00 | 40,450.00 | 41,150.00 | 41,150.00 | -4.19% | 514,640 |
| Jan 9, 2026 | 42,500.00 | 43,600.00 | 42,100.00 | 42,950.00 | 42,950.00 | -1.49% | 401,875 |
| Jan 8, 2026 | 43,200.00 | 46,350.00 | 42,800.00 | 43,600.00 | 43,600.00 | -2.46% | 496,102 |
| Jan 7, 2026 | 45,600.00 | 45,800.00 | 42,200.00 | 44,700.00 | 44,700.00 | - | 743,559 |
| Jan 6, 2026 | 40,800.00 | 44,700.00 | 40,600.00 | 44,700.00 | 44,700.00 | 7.19% | 588,298 |