PSK Inc. (KOSDAQ:319660)
South Korea · Delayed Price · Currency is KRW 114,600
-5,700 (-4.74%)
Oct 30, 2026, 3:30 PM KST
PSK Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 116,400.00 | 116,400.00 | 112,000.00 | 114,600.00 | 114,600.00 | -4.74% | 189,231 |
| Oct 29, 2026 | 122,500.00 | 124,100.00 | 115,900.00 | 120,300.00 | 120,300.00 | -2.51% | 204,072 |
| Oct 28, 2026 | 120,000.00 | 124,600.00 | 117,300.00 | 123,400.00 | 123,400.00 | 7.21% | 330,236 |
| Oct 27, 2026 | 114,600.00 | 118,800.00 | 114,000.00 | 115,100.00 | 115,100.00 | 5.60% | 161,348 |
| Oct 26, 2026 | 112,800.00 | 114,600.00 | 108,900.00 | 109,000.00 | 109,000.00 | -7.23% | 215,060 |
| Oct 23, 2026 | 112,100.00 | 121,700.00 | 106,200.00 | 117,500.00 | 117,500.00 | 0.26% | 385,903 |
| Oct 22, 2026 | 122,500.00 | 124,900.00 | 116,400.00 | 117,200.00 | 117,200.00 | -6.46% | 302,048 |
| Oct 21, 2026 | 124,500.00 | 129,000.00 | 120,900.00 | 125,300.00 | 125,300.00 | 3.21% | 183,146 |
| Oct 20, 2026 | 124,900.00 | 126,500.00 | 118,000.00 | 121,400.00 | 121,400.00 | -3.80% | 225,350 |
| Oct 19, 2026 | 121,200.00 | 127,400.00 | 120,200.00 | 126,200.00 | 126,200.00 | -3.00% | 273,028 |
| Oct 16, 2026 | 123,500.00 | 131,400.00 | 120,200.00 | 130,100.00 | 130,100.00 | 9.79% | 344,411 |
| Oct 15, 2026 | 125,700.00 | 129,200.00 | 115,200.00 | 118,500.00 | 118,500.00 | -14.63% | 412,325 |
| Oct 14, 2026 | 149,500.00 | 150,200.00 | 136,000.00 | 138,800.00 | 138,800.00 | -6.91% | 404,286 |
| Oct 13, 2026 | 136,400.00 | 151,100.00 | 133,600.00 | 149,100.00 | 149,100.00 | 6.50% | 518,320 |
| Oct 12, 2026 | 144,500.00 | 152,700.00 | 138,700.00 | 140,000.00 | 140,000.00 | -3.51% | 614,476 |
| Oct 8, 2026 | 138,000.00 | 145,100.00 | 136,200.00 | 145,100.00 | 145,100.00 | 5.76% | 435,028 |
| Oct 7, 2026 | 152,100.00 | 152,100.00 | 137,100.00 | 137,200.00 | 137,200.00 | -10.91% | 509,212 |
| Oct 6, 2026 | 153,800.00 | 156,200.00 | 147,200.00 | 154,000.00 | 154,000.00 | 1.32% | 327,023 |
| Oct 2, 2026 | 161,900.00 | 162,000.00 | 145,700.00 | 152,000.00 | 152,000.00 | -6.11% | 466,998 |
| Oct 1, 2026 | 147,600.00 | 161,900.00 | 146,900.00 | 161,900.00 | 161,900.00 | 9.02% | 371,401 |
| Sep 30, 2026 | 153,100.00 | 153,300.00 | 146,000.00 | 148,500.00 | 148,500.00 | -0.20% | 239,719 |
| Sep 29, 2026 | 137,900.00 | 148,800.00 | 137,800.00 | 148,800.00 | 148,800.00 | 5.53% | 268,062 |
| Sep 28, 2026 | 139,300.00 | 146,500.00 | 136,400.00 | 141,000.00 | 141,000.00 | -2.62% | 274,692 |
| Sep 23, 2026 | 134,400.00 | 144,900.00 | 131,100.00 | 144,800.00 | 144,800.00 | 10.62% | 551,605 |
| Sep 22, 2026 | 138,500.00 | 139,200.00 | 129,300.00 | 130,900.00 | 130,900.00 | -4.38% | 214,939 |
| Sep 21, 2026 | 129,300.00 | 139,900.00 | 128,100.00 | 136,900.00 | 136,900.00 | 7.88% | 405,383 |
| Sep 18, 2026 | 129,700.00 | 129,700.00 | 125,300.00 | 126,900.00 | 126,900.00 | 0.55% | 138,094 |
| Sep 17, 2026 | 128,600.00 | 131,200.00 | 124,300.00 | 126,200.00 | 126,200.00 | -2.55% | 185,405 |
| Sep 16, 2026 | 118,400.00 | 129,800.00 | 115,200.00 | 129,500.00 | 129,500.00 | 9.47% | 267,853 |
| Sep 15, 2026 | 116,100.00 | 122,400.00 | 115,000.00 | 118,300.00 | 118,300.00 | 1.89% | 181,300 |
| Sep 14, 2026 | 120,100.00 | 121,200.00 | 115,300.00 | 116,100.00 | 116,100.00 | -5.61% | 187,897 |
| Sep 11, 2026 | 126,200.00 | 126,200.00 | 120,100.00 | 123,000.00 | 123,000.00 | -5.60% | 611,294 |
| Sep 10, 2026 | 129,500.00 | 140,900.00 | 126,600.00 | 130,300.00 | 130,300.00 | -1.14% | 1,189,771 |
| Sep 9, 2026 | 126,800.00 | 132,700.00 | 126,800.00 | 131,800.00 | 131,800.00 | 5.02% | 220,182 |
| Sep 8, 2026 | 128,200.00 | 133,600.00 | 125,400.00 | 125,500.00 | 125,500.00 | -2.11% | 339,313 |
| Sep 7, 2026 | 130,500.00 | 134,400.00 | 123,300.00 | 128,200.00 | 128,200.00 | 1.34% | 395,426 |
| Sep 4, 2026 | 123,600.00 | 128,600.00 | 123,500.00 | 126,500.00 | 126,500.00 | 3.35% | 241,697 |
| Sep 3, 2026 | 126,300.00 | 127,400.00 | 119,600.00 | 122,400.00 | 122,400.00 | -1.29% | 208,319 |
| Sep 2, 2026 | 120,600.00 | 127,000.00 | 118,500.00 | 124,000.00 | 124,000.00 | -1.35% | 199,593 |
| Sep 1, 2026 | 124,000.00 | 126,600.00 | 122,100.00 | 125,700.00 | 125,700.00 | -1.57% | 193,410 |
| Aug 31, 2026 | 127,200.00 | 128,300.00 | 121,000.00 | 127,700.00 | 127,700.00 | -0.70% | 250,770 |
| Aug 28, 2026 | 132,300.00 | 135,800.00 | 128,100.00 | 128,600.00 | 128,600.00 | -3.60% | 149,040 |
| Aug 27, 2026 | 133,600.00 | 135,300.00 | 128,900.00 | 133,400.00 | 133,400.00 | 3.01% | 145,206 |
| Aug 26, 2026 | 129,900.00 | 133,000.00 | 127,100.00 | 129,500.00 | 129,500.00 | -0.31% | 208,014 |
| Aug 25, 2026 | 122,000.00 | 130,000.00 | 119,000.00 | 129,900.00 | 129,900.00 | 3.67% | 201,930 |
| Aug 24, 2026 | 121,000.00 | 129,400.00 | 121,000.00 | 125,300.00 | 125,300.00 | 2.54% | 317,081 |
| Aug 21, 2026 | 126,900.00 | 127,700.00 | 119,500.00 | 122,200.00 | 122,200.00 | -6.07% | 286,758 |
| Aug 20, 2026 | 132,500.00 | 132,900.00 | 127,800.00 | 130,100.00 | 130,100.00 | 0.77% | 193,152 |
| Aug 19, 2026 | 124,300.00 | 134,000.00 | 121,700.00 | 129,100.00 | 129,100.00 | -2.20% | 288,472 |
| Aug 18, 2026 | 135,900.00 | 142,000.00 | 131,100.00 | 132,000.00 | 132,000.00 | -1.57% | 478,989 |