PSK Inc. (KOSDAQ:319660)
South Korea · Delayed Price · Currency is KRW 35,850
+1,450 (4.22%)
Oct 10, 2025, 3:30 PM KST
PSK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 36,050.00 | 36,950.00 | 35,300.00 | 35,850.00 | 35,850.00 | 4.22% | 474,358 |
| Oct 2, 2025 | 34,050.00 | 34,400.00 | 33,400.00 | 34,400.00 | 34,400.00 | 4.56% | 506,589 |
| Oct 1, 2025 | 33,000.00 | 34,100.00 | 32,500.00 | 32,900.00 | 32,900.00 | 0.46% | 370,530 |
| Sep 30, 2025 | 33,300.00 | 33,600.00 | 32,350.00 | 32,750.00 | 32,750.00 | -0.91% | 252,581 |
| Sep 29, 2025 | 31,050.00 | 33,500.00 | 30,750.00 | 33,050.00 | 33,050.00 | 5.76% | 543,808 |
| Sep 26, 2025 | 31,600.00 | 32,100.00 | 30,550.00 | 31,250.00 | 31,250.00 | -3.55% | 536,646 |
| Sep 25, 2025 | 31,600.00 | 33,100.00 | 31,300.00 | 32,400.00 | 32,400.00 | 0.15% | 435,883 |
| Sep 24, 2025 | 31,000.00 | 32,450.00 | 30,800.00 | 32,350.00 | 32,350.00 | 2.05% | 488,243 |
| Sep 23, 2025 | 32,850.00 | 32,850.00 | 31,200.00 | 31,700.00 | 31,700.00 | 0.48% | 512,451 |
| Sep 22, 2025 | 31,350.00 | 32,250.00 | 30,750.00 | 31,550.00 | 31,550.00 | 1.45% | 588,396 |
| Sep 19, 2025 | 31,350.00 | 32,200.00 | 30,000.00 | 31,100.00 | 31,100.00 | 6.51% | 1,307,711 |
| Sep 18, 2025 | 28,700.00 | 30,000.00 | 28,100.00 | 29,200.00 | 29,200.00 | 4.29% | 966,151 |
| Sep 17, 2025 | 27,600.00 | 28,100.00 | 27,300.00 | 28,000.00 | 28,000.00 | -1.58% | 497,004 |
| Sep 16, 2025 | 28,850.00 | 28,900.00 | 27,750.00 | 28,450.00 | 28,450.00 | -2.90% | 813,165 |
| Sep 15, 2025 | 28,000.00 | 29,300.00 | 27,300.00 | 29,300.00 | 29,300.00 | 8.32% | 891,947 |
| Sep 12, 2025 | 27,100.00 | 28,050.00 | 26,600.00 | 27,050.00 | 27,050.00 | 5.25% | 876,837 |
| Sep 11, 2025 | 26,200.00 | 26,250.00 | 25,450.00 | 25,700.00 | 25,700.00 | -0.58% | 731,773 |
| Sep 10, 2025 | 25,200.00 | 26,300.00 | 24,750.00 | 25,850.00 | 25,850.00 | 4.44% | 1,087,757 |
| Sep 9, 2025 | 24,100.00 | 24,850.00 | 23,700.00 | 24,750.00 | 24,750.00 | 3.34% | 684,973 |
| Sep 8, 2025 | 23,800.00 | 23,950.00 | 23,500.00 | 23,950.00 | 23,950.00 | 0.63% | 286,617 |
| 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 |