PSK Inc. (KOSDAQ:319660)
South Korea · Delayed Price · Currency is KRW 88,700
-4,600 (-4.93%)
Apr 30, 2026, 3:30 PM KST
PSK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 93,200.00 | 93,200.00 | 88,300.00 | 88,700.00 | 88,700.00 | -4.93% | 276,819 |
| Apr 29, 2026 | 92,400.00 | 95,500.00 | 90,800.00 | 93,300.00 | 93,300.00 | -0.21% | 234,387 |
| Apr 28, 2026 | 90,600.00 | 97,700.00 | 89,100.00 | 93,500.00 | 93,500.00 | 1.63% | 334,720 |
| 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% | 284,000 |
| 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% | 304,907 |
| Apr 17, 2026 | 86,900.00 | 87,200.00 | 84,100.00 | 84,700.00 | 84,700.00 | -5.04% | 321,778 |
| Apr 16, 2026 | 87,400.00 | 89,300.00 | 84,500.00 | 89,200.00 | 89,200.00 | 1.02% | 392,002 |
| 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% | 333,368 |
| 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% | 331,378 |
| 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% | 436,412 |
| Mar 20, 2026 | 83,800.00 | 86,400.00 | 81,000.00 | 86,400.00 | 86,400.00 | 4.73% | 432,714 |
| 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% | 1,005,241 |
| 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 |
| Mar 9, 2026 | 64,500.00 | 66,000.00 | 59,700.00 | 61,000.00 | 61,000.00 | -14.57% | 631,780 |
| Mar 6, 2026 | 68,300.00 | 73,000.00 | 66,300.00 | 71,400.00 | 71,400.00 | 9.34% | 700,802 |
| Mar 5, 2026 | 59,000.00 | 68,700.00 | 57,100.00 | 65,300.00 | 65,300.00 | 20.04% | 665,084 |
| Mar 4, 2026 | 60,300.00 | 64,400.00 | 54,100.00 | 54,400.00 | 54,400.00 | -11.26% | 626,298 |
| Mar 3, 2026 | 63,700.00 | 68,200.00 | 61,000.00 | 61,300.00 | 61,300.00 | -4.37% | 586,701 |
| Feb 27, 2026 | 63,100.00 | 66,000.00 | 62,500.00 | 64,100.00 | 64,100.00 | -1.99% | 881,929 |
| Feb 26, 2026 | 64,000.00 | 66,200.00 | 61,100.00 | 65,400.00 | 65,400.00 | 7.92% | 620,322 |
| Feb 25, 2026 | 63,700.00 | 63,900.00 | 60,400.00 | 60,600.00 | 60,600.00 | -4.87% | 503,324 |
| Feb 24, 2026 | 58,100.00 | 65,600.00 | 57,700.00 | 63,700.00 | 63,700.00 | 12.74% | 688,105 |
| Feb 23, 2026 | 61,600.00 | 61,700.00 | 56,200.00 | 56,500.00 | 56,500.00 | -6.77% | 479,680 |
| Feb 20, 2026 | 62,600.00 | 63,900.00 | 59,600.00 | 60,600.00 | 60,600.00 | -3.50% | 419,702 |
| Feb 19, 2026 | 63,000.00 | 66,900.00 | 62,000.00 | 62,800.00 | 62,800.00 | 8.46% | 780,599 |