PSK Inc. (KOSDAQ:319660)
South Korea · Delayed Price · Currency is KRW 126,900
+700 (0.55%)
Sep 18, 2026, 3:30 PM KST
PSK Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 129,700.00 | 129,700.00 | 125,300.00 | 126,900.00 | - | 0.55% | 117,854 |
| 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 |
| Aug 14, 2026 | 137,800.00 | 140,500.00 | 126,800.00 | 134,100.00 | 134,100.00 | -0.37% | 344,400 |
| Aug 13, 2026 | 135,100.00 | 139,000.00 | 131,400.00 | 134,600.00 | 134,600.00 | 1.36% | 291,494 |
| Aug 12, 2026 | 130,300.00 | 133,500.00 | 124,900.00 | 132,800.00 | 132,800.00 | 2.87% | 367,239 |
| Aug 11, 2026 | 129,100.00 | 137,700.00 | 125,300.00 | 129,100.00 | 129,100.00 | -2.71% | 436,152 |
| Aug 10, 2026 | 123,000.00 | 133,000.00 | 120,800.00 | 132,700.00 | 132,700.00 | 12.08% | 463,387 |
| 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 |