PSK Inc. (KOSDAQ:319660)
South Korea · Delayed Price · Currency is KRW 196,100
+18,300 (10.29%)
Jun 30, 2026, 3:30 PM KST
PSK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 184,200.00 | 201,500.00 | 182,200.00 | 191,700.00 | - | 7.82% | 416,390 |
| 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 |
| 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 |