PSK Inc. (KOSDAQ:319660)
South Korea · Delayed Price · Currency is KRW 107,000
+3,400 (3.28%)
May 20, 2026, 3:30 PM KST
PSK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 103,200.00 | 111,900.00 | 100,500.00 | 107,400.00 | - | 3.67% | 205,208 |
| 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 |
| May 7, 2026 | 104,500.00 | 109,850.00 | 101,200.00 | 106,500.00 | 106,500.00 | 1.91% | 402,180 |
| May 6, 2026 | 106,000.00 | 106,600.00 | 100,300.00 | 104,500.00 | 104,500.00 | 4.40% | 418,951 |
| May 4, 2026 | 91,300.00 | 101,200.00 | 90,400.00 | 100,100.00 | 100,100.00 | 12.85% | 476,581 |
| Apr 30, 2026 | 93,200.00 | 93,200.00 | 88,300.00 | 88,700.00 | 88,700.00 | -4.93% | 278,678 |
| Apr 29, 2026 | 92,400.00 | 95,500.00 | 90,800.00 | 93,300.00 | 93,300.00 | -0.21% | 235,512 |
| Apr 28, 2026 | 90,600.00 | 97,700.00 | 89,100.00 | 93,500.00 | 93,500.00 | 1.63% | 336,270 |
| Apr 27, 2026 | 95,700.00 | 95,800.00 | 89,800.00 | 92,000.00 | 92,000.00 | -1.08% | 250,988 |
| Apr 24, 2026 | 87,100.00 | 94,200.00 | 85,400.00 | 93,000.00 | 93,000.00 | 6.77% | 380,935 |
| Apr 23, 2026 | 87,700.00 | 89,500.00 | 84,000.00 | 87,100.00 | 87,100.00 | 0.23% | 352,284 |
| Apr 22, 2026 | 83,700.00 | 88,500.00 | 81,200.00 | 86,900.00 | 86,900.00 | 3.82% | 285,425 |
| Apr 21, 2026 | 82,600.00 | 83,800.00 | 82,000.00 | 83,700.00 | 83,700.00 | 1.95% | 250,067 |
| Apr 20, 2026 | 84,700.00 | 84,700.00 | 82,000.00 | 82,100.00 | 82,100.00 | -3.07% | 306,173 |
| Apr 17, 2026 | 86,900.00 | 87,200.00 | 84,100.00 | 84,700.00 | 84,700.00 | -5.04% | 323,426 |
| Apr 16, 2026 | 87,400.00 | 89,300.00 | 84,500.00 | 89,200.00 | 89,200.00 | 1.02% | 412,499 |
| Apr 15, 2026 | 84,900.00 | 92,500.00 | 84,300.00 | 88,300.00 | 88,300.00 | 8.34% | 691,143 |
| Apr 14, 2026 | 84,900.00 | 85,600.00 | 81,200.00 | 81,500.00 | 81,500.00 | -2.28% | 385,848 |
| Apr 13, 2026 | 79,200.00 | 84,000.00 | 79,100.00 | 83,400.00 | 83,400.00 | 2.21% | 256,467 |
| Apr 10, 2026 | 85,200.00 | 87,800.00 | 81,100.00 | 81,600.00 | 81,600.00 | -2.04% | 333,418 |
| 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% | 331,393 |
| 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% | 437,172 |
| Mar 20, 2026 | 83,800.00 | 86,400.00 | 81,000.00 | 86,400.00 | 86,400.00 | 4.73% | 433,180 |
| 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% | 1,005,247 |
| 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 |