PSK Inc. (KOSDAQ:319660)
South Korea · Delayed Price · Currency is KRW 169,000
-1,800 (-1.05%)
Jul 21, 2026, 2:40 PM KST
PSK Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 170,800.00 | 173,100.00 | 166,500.00 | 170,700.00 | - | -0.06% | 31,758 |
| Jul 20, 2026 | 188,100.00 | 195,000.00 | 168,400.00 | 170,800.00 | 170,800.00 | -12.59% | 826,033 |
| Jul 16, 2026 | 198,000.00 | 206,500.00 | 188,100.00 | 195,400.00 | 195,400.00 | -4.45% | 528,525 |
| Jul 15, 2026 | 210,000.00 | 212,000.00 | 192,700.00 | 204,500.00 | 204,500.00 | 0.49% | 819,309 |
| Jul 14, 2026 | 193,000.00 | 205,000.00 | 176,000.00 | 203,500.00 | 203,500.00 | 10.24% | 1,031,730 |
| Jul 13, 2026 | 197,000.00 | 208,000.00 | 180,800.00 | 184,600.00 | 184,600.00 | -2.53% | 1,189,814 |
| Jul 10, 2026 | 161,800.00 | 195,300.00 | 157,000.00 | 189,400.00 | 189,400.00 | 24.44% | 1,178,551 |
| Jul 9, 2026 | 153,200.00 | 161,500.00 | 141,800.00 | 152,200.00 | 152,200.00 | 0.53% | 662,121 |
| Jul 8, 2026 | 153,400.00 | 164,400.00 | 149,800.00 | 151,400.00 | 151,400.00 | -6.43% | 457,553 |
| Jul 7, 2026 | 170,900.00 | 185,300.00 | 150,300.00 | 161,800.00 | 161,800.00 | -5.27% | 772,589 |
| Jul 6, 2026 | 183,100.00 | 191,000.00 | 163,200.00 | 170,800.00 | 170,800.00 | -6.31% | 469,588 |
| Jul 3, 2026 | 182,800.00 | 187,300.00 | 168,600.00 | 182,300.00 | 182,300.00 | -0.38% | 552,232 |
| Jul 2, 2026 | 201,500.00 | 209,000.00 | 179,300.00 | 183,000.00 | 183,000.00 | -13.48% | 513,129 |
| Jul 1, 2026 | 202,000.00 | 219,500.00 | 188,100.00 | 211,500.00 | 211,500.00 | 7.85% | 771,932 |
| Jun 30, 2026 | 184,200.00 | 201,500.00 | 182,200.00 | 196,100.00 | 196,100.00 | 10.29% | 666,080 |
| Jun 29, 2026 | 191,500.00 | 193,500.00 | 172,400.00 | 177,800.00 | 177,800.00 | -5.53% | 598,564 |
| Jun 26, 2026 | 174,100.00 | 195,500.00 | 172,300.00 | 188,200.00 | 188,200.00 | 10.32% | 958,942 |
| Jun 25, 2026 | 181,700.00 | 183,000.00 | 164,400.00 | 170,600.00 | 170,600.00 | 0.53% | 442,800 |
| Jun 24, 2026 | 166,300.00 | 174,100.00 | 159,300.00 | 169,700.00 | 169,700.00 | 6.26% | 511,146 |
| Jun 23, 2026 | 180,000.00 | 180,200.00 | 159,000.00 | 159,700.00 | 159,700.00 | -11.38% | 491,690 |
| Jun 22, 2026 | 161,800.00 | 196,500.00 | 161,800.00 | 180,200.00 | 180,200.00 | 9.21% | 971,543 |
| Jun 19, 2026 | 176,600.00 | 176,800.00 | 160,300.00 | 165,000.00 | 165,000.00 | -4.07% | 513,210 |
| Jun 18, 2026 | 164,000.00 | 179,200.00 | 160,800.00 | 172,000.00 | 172,000.00 | 5.91% | 706,473 |
| Jun 17, 2026 | 160,900.00 | 171,900.00 | 158,000.00 | 162,400.00 | 162,400.00 | 0.19% | 493,863 |
| Jun 16, 2026 | 164,200.00 | 167,400.00 | 158,300.00 | 162,100.00 | 162,100.00 | -2.17% | 434,649 |
| Jun 15, 2026 | 176,300.00 | 184,000.00 | 163,100.00 | 165,700.00 | 165,700.00 | -2.47% | 620,973 |
| Jun 12, 2026 | 171,700.00 | 186,500.00 | 151,000.00 | 169,900.00 | 169,900.00 | 13.42% | 1,567,130 |
| Jun 11, 2026 | 143,500.00 | 156,500.00 | 138,000.00 | 149,800.00 | 149,800.00 | 2.74% | 838,070 |
| Jun 10, 2026 | 137,500.00 | 161,800.00 | 136,800.00 | 145,800.00 | 145,800.00 | 5.50% | 1,279,544 |
| Jun 9, 2026 | 128,700.00 | 144,300.00 | 126,700.00 | 138,200.00 | 138,200.00 | 24.28% | 1,129,599 |
| Jun 8, 2026 | 120,600.00 | 132,700.00 | 110,800.00 | 111,200.00 | 111,200.00 | -12.09% | 733,024 |
| Jun 5, 2026 | 111,400.00 | 132,500.00 | 108,800.00 | 126,500.00 | 126,500.00 | 10.58% | 1,227,232 |
| Jun 4, 2026 | 96,100.00 | 117,700.00 | 95,200.00 | 114,400.00 | 114,400.00 | 26.27% | 1,006,244 |
| Jun 2, 2026 | 91,400.00 | 93,700.00 | 85,100.00 | 90,600.00 | 90,600.00 | -3.41% | 531,455 |
| Jun 1, 2026 | 95,000.00 | 96,500.00 | 92,500.00 | 93,800.00 | 93,800.00 | -4.77% | 513,504 |
| May 29, 2026 | 104,500.00 | 105,000.00 | 93,400.00 | 98,500.00 | 98,500.00 | -5.29% | 573,430 |
| May 28, 2026 | 106,400.00 | 107,100.00 | 97,800.00 | 104,000.00 | 104,000.00 | -2.71% | 424,427 |
| May 27, 2026 | 118,100.00 | 119,800.00 | 105,700.00 | 106,900.00 | 106,900.00 | -6.88% | 422,995 |
| May 26, 2026 | 120,200.00 | 121,300.00 | 113,000.00 | 114,800.00 | 114,800.00 | -1.80% | 329,529 |
| May 22, 2026 | 109,400.00 | 117,800.00 | 108,000.00 | 116,900.00 | 116,900.00 | 6.47% | 312,722 |
| May 21, 2026 | 109,300.00 | 116,500.00 | 106,700.00 | 109,800.00 | 109,800.00 | 2.62% | 410,339 |
| May 20, 2026 | 103,200.00 | 111,900.00 | 100,500.00 | 107,000.00 | 107,000.00 | 3.28% | 346,310 |
| May 19, 2026 | 106,700.00 | 110,500.00 | 102,600.00 | 103,600.00 | 103,600.00 | -2.26% | 287,337 |
| May 18, 2026 | 100,900.00 | 107,100.00 | 96,600.00 | 106,000.00 | 106,000.00 | 4.54% | 358,042 |
| May 15, 2026 | 111,500.00 | 111,800.00 | 96,900.00 | 101,400.00 | 101,400.00 | -7.65% | 445,668 |
| May 14, 2026 | 109,500.00 | 111,600.00 | 107,800.00 | 109,800.00 | 109,800.00 | -1.52% | 217,019 |
| May 13, 2026 | 102,300.00 | 112,300.00 | 99,700.00 | 111,500.00 | 111,500.00 | 7.21% | 347,262 |
| May 12, 2026 | 112,600.00 | 116,800.00 | 102,100.00 | 104,000.00 | 104,000.00 | -8.93% | 540,211 |
| May 11, 2026 | 105,900.00 | 115,300.00 | 104,800.00 | 114,200.00 | 114,200.00 | 9.81% | 459,042 |
| May 8, 2026 | 102,600.00 | 109,000.00 | 101,700.00 | 104,000.00 | 104,000.00 | -2.35% | 241,570 |