Skip to main content
PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,130.00
+65.00 (1.60%)
At close: Dec 5, 2025

PS Tec. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,185.004,185.004,045.004,065.004,065.00-1.81%24,659
Dec 3, 20254,060.004,195.004,060.004,140.004,140.001.97%19,119
Dec 2, 20254,050.004,060.004,020.004,060.004,060.000.37%4,485
Dec 1, 20254,010.004,070.004,010.004,045.004,045.000.87%3,610
Nov 28, 20253,995.004,015.003,980.004,010.004,010.000.75%4,934
Nov 27, 20254,010.004,010.003,960.003,980.003,980.00-0.25%12,505
Nov 26, 20254,030.004,030.003,955.003,990.003,990.00-7,196
Nov 25, 20254,000.004,015.003,970.003,990.003,990.00-0.25%9,928
Nov 24, 20253,995.004,010.003,980.004,000.004,000.000.13%3,333
Nov 21, 20254,040.004,040.003,980.003,995.003,995.00-1.11%4,962
Nov 20, 20253,995.004,040.003,975.004,040.004,040.001.13%7,642
Nov 19, 20253,985.003,995.003,965.003,995.003,995.000.38%5,204
Nov 18, 20254,020.004,060.003,940.003,980.003,980.00-0.75%19,591
Nov 17, 20254,010.004,030.003,990.004,010.004,010.000.12%15,973
Nov 14, 20254,020.004,030.003,995.004,005.004,005.00-0.12%6,707
Nov 13, 20254,085.004,085.003,995.004,010.004,010.00-0.87%8,571
Nov 12, 20253,995.004,200.003,980.004,045.004,045.001.13%33,076
Nov 11, 20254,015.004,015.003,960.004,000.004,000.00-0.12%15,577
Nov 10, 20253,980.004,080.003,955.004,005.004,005.000.63%32,534
Nov 7, 20253,995.004,015.003,935.003,980.003,980.00-0.50%18,194
Nov 6, 20254,050.004,050.003,950.004,000.004,000.000.25%9,880
Nov 5, 20254,105.004,105.003,715.003,990.003,990.00-2.80%61,597
Nov 4, 20254,210.004,250.004,095.004,105.004,105.00-2.49%40,409
Nov 3, 20254,230.004,230.004,195.004,210.004,210.00-0.12%13,497
Oct 31, 20254,240.004,240.004,195.004,215.004,215.000.12%6,068
Oct 30, 20254,260.004,275.004,205.004,210.004,210.00-1.17%14,487
Oct 29, 20254,265.004,265.004,210.004,260.004,260.00-0.12%8,804
Oct 28, 20254,265.004,275.004,245.004,265.004,265.00-9,359
Oct 27, 20254,280.004,285.004,215.004,265.004,265.000.83%11,762
Oct 24, 20254,255.004,280.004,210.004,230.004,230.00-0.59%10,351
Oct 23, 20254,280.004,285.004,245.004,255.004,255.00-0.70%8,518
Oct 22, 20254,275.004,290.004,255.004,285.004,285.000.23%17,443
Oct 21, 20254,275.004,355.004,250.004,275.004,275.000.12%21,151
Oct 20, 20254,200.004,275.004,185.004,270.004,270.001.67%16,575
Oct 17, 20254,175.004,205.004,175.004,200.004,200.00-0.12%15,820
Oct 16, 20254,175.004,220.004,170.004,205.004,205.00-0.24%7,030
Oct 15, 20254,100.004,245.004,100.004,215.004,215.002.80%14,403
Oct 14, 20254,135.004,165.004,100.004,100.004,100.00-0.73%12,018
Oct 13, 20254,100.004,150.004,080.004,130.004,130.00-0.60%11,475
Oct 10, 20254,195.004,195.004,130.004,155.004,155.00-0.60%10,249
Oct 2, 20254,200.004,200.004,170.004,180.004,180.00-8,528
Oct 1, 20254,175.004,240.004,155.004,180.004,180.00-0.48%7,493
Sep 30, 20254,240.004,295.004,200.004,200.004,200.00-0.94%10,024
Sep 29, 20254,190.004,240.004,190.004,240.004,240.001.19%11,734
Sep 26, 20254,265.004,270.004,175.004,190.004,190.00-1.76%11,266
Sep 25, 20254,315.004,315.004,135.004,265.004,265.00-1.16%18,461
Sep 24, 20254,370.004,370.004,315.004,315.004,315.00-1.26%9,190
Sep 23, 20254,335.004,385.004,285.004,370.004,370.00-0.23%30,868
Sep 22, 20254,495.004,495.004,355.004,380.004,380.00-2.12%31,324
Sep 19, 20254,500.004,500.004,450.004,475.004,475.00-0.56%9,444
Sep 18, 20254,520.004,525.004,460.004,500.004,500.00-0.11%14,238
Sep 17, 20254,530.004,530.004,495.004,505.004,505.00-0.66%7,043
Sep 16, 20254,535.004,540.004,500.004,535.004,535.00-12,948
Sep 15, 20254,535.004,560.004,505.004,535.004,535.000.33%6,516
Sep 12, 20254,510.004,540.004,505.004,520.004,520.000.22%19,516
Sep 11, 20254,560.004,580.004,500.004,510.004,510.00-1.42%20,860
Sep 10, 20254,510.004,575.004,500.004,575.004,575.001.44%16,931
Sep 9, 20254,535.004,535.004,490.004,510.004,510.00-0.55%25,049
Sep 8, 20254,575.004,600.004,500.004,535.004,535.00-1.52%26,106
Sep 5, 20254,570.004,620.004,570.004,605.004,605.000.66%11,924
Sep 4, 20254,600.004,620.004,500.004,575.004,575.00-0.65%30,161
Sep 3, 20254,630.004,645.004,550.004,605.004,605.00-0.54%14,465
Sep 2, 20254,730.004,775.004,615.004,630.004,630.00-2.11%30,510
Sep 1, 20254,720.004,805.004,620.004,730.004,730.00-0.21%43,849
Aug 29, 20254,630.004,785.004,590.004,740.004,740.002.60%63,940
Aug 28, 20254,555.004,630.004,500.004,620.004,620.001.43%20,145
Aug 27, 20254,570.004,605.004,535.004,555.004,555.00-0.87%18,001
Aug 26, 20254,595.004,625.004,575.004,595.004,595.00-0.33%19,968
Aug 25, 20254,595.004,615.004,540.004,610.004,610.000.44%14,718
Aug 22, 20254,520.004,600.004,520.004,590.004,590.001.89%23,157
Aug 21, 20254,470.004,560.004,460.004,505.004,505.00-0.22%17,783
Aug 20, 20254,570.004,590.004,290.004,515.004,515.00-1.63%24,376
Aug 19, 20254,545.004,650.004,535.004,590.004,590.001.10%37,313
Aug 18, 20254,485.004,545.004,470.004,540.004,540.000.78%26,971
Aug 14, 20254,600.004,620.004,495.004,505.004,505.00-2.17%19,676
Aug 13, 20254,485.004,645.004,485.004,605.004,605.002.68%24,405
Aug 12, 20254,460.004,537.004,450.004,485.004,485.000.56%19,392
Aug 11, 20254,510.004,515.004,420.004,460.004,460.00-1.11%29,885
Aug 8, 20254,500.004,570.004,470.004,510.004,510.00-0.33%27,745
Aug 7, 20254,625.004,660.004,470.004,525.004,525.00-2.16%32,904
Aug 6, 20254,500.004,765.004,465.004,625.004,625.002.78%39,762
Aug 5, 20254,375.004,500.004,375.004,500.004,500.003.09%26,036
Aug 4, 20254,340.004,375.004,305.004,365.004,365.000.69%11,291
Aug 1, 20254,460.004,460.004,275.004,335.004,335.00-2.80%41,014
Jul 31, 20254,590.004,590.004,430.004,460.004,460.00-2.83%47,628
Jul 30, 20254,570.004,620.004,510.004,590.004,590.000.44%42,857
Jul 29, 20254,635.004,645.004,490.004,570.004,570.00-0.76%35,599
Jul 28, 20254,405.005,120.004,405.004,605.004,605.004.54%411,123
Jul 25, 20254,335.004,405.004,335.004,405.004,405.001.61%28,114
Jul 24, 20254,315.004,395.004,310.004,335.004,335.000.58%28,046
Jul 23, 20254,275.004,310.004,275.004,310.004,310.000.94%14,128
Jul 22, 20254,275.004,295.004,270.004,270.004,270.00-0.58%4,840
Jul 21, 20254,260.004,315.004,260.004,295.004,295.000.59%4,240
Jul 18, 20254,310.004,320.004,250.004,270.004,270.00-0.93%6,969
Jul 17, 20254,305.004,315.004,275.004,310.004,310.00-6,273
Jul 16, 20254,230.004,320.004,220.004,310.004,310.000.35%14,705
Jul 15, 20254,270.004,340.004,245.004,295.004,295.00-0.12%12,477
Jul 14, 20254,305.004,350.004,277.004,300.004,300.00-0.12%9,954
Jul 11, 20254,270.004,330.004,255.004,305.004,305.000.94%14,032
Jul 10, 20254,260.004,275.004,225.004,265.004,265.000.12%8,114