PSK Inc. (KOSDAQ:319660)
South Korea · Delayed Price · Currency is KRW 132,700
+14,300 (12.08%)
Aug 10, 2026, 3:30 PM KST
PSK Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 123,000.00 | 133,000.00 | 120,800.00 | 132,700.00 | - | 12.08% | 471,312 |
| Aug 7, 2026 | 123,800.00 | 129,000.00 | 115,700.00 | 118,400.00 | 118,400.00 | -2.31% | 275,990 |
| Aug 6, 2026 | 125,000.00 | 127,700.00 | 117,500.00 | 121,200.00 | 121,200.00 | -5.09% | 370,393 |
| Aug 5, 2026 | 136,400.00 | 136,400.00 | 122,800.00 | 127,700.00 | 127,700.00 | 1.35% | 408,201 |
| Aug 4, 2026 | 130,200.00 | 133,800.00 | 121,200.00 | 126,000.00 | 126,000.00 | 0.40% | 435,799 |
| Aug 3, 2026 | 126,400.00 | 134,800.00 | 122,900.00 | 125,500.00 | 125,500.00 | -3.16% | 462,418 |
| Jul 31, 2026 | 126,400.00 | 130,900.00 | 120,800.00 | 129,600.00 | 129,600.00 | 27.81% | 800,235 |
| Jul 30, 2026 | 109,400.00 | 115,600.00 | 98,000.00 | 101,400.00 | 101,400.00 | -11.75% | 682,214 |
| Jul 29, 2026 | 126,400.00 | 130,900.00 | 102,000.00 | 114,900.00 | 114,900.00 | -8.45% | 856,324 |
| Jul 28, 2026 | 134,000.00 | 134,200.00 | 122,000.00 | 125,500.00 | 125,500.00 | -14.04% | 452,239 |
| Jul 27, 2026 | 145,600.00 | 150,800.00 | 140,800.00 | 146,000.00 | 146,000.00 | 1.46% | 407,581 |
| Jul 24, 2026 | 157,900.00 | 158,700.00 | 140,500.00 | 143,900.00 | 143,900.00 | -8.34% | 489,577 |
| Jul 23, 2026 | 158,100.00 | 166,200.00 | 150,100.00 | 157,000.00 | 157,000.00 | 0.19% | 518,939 |
| Jul 22, 2026 | 177,000.00 | 178,800.00 | 156,700.00 | 156,700.00 | 156,700.00 | -7.82% | 698,586 |
| Jul 21, 2026 | 170,800.00 | 173,400.00 | 162,400.00 | 170,000.00 | 170,000.00 | -0.47% | 380,629 |
| 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 |