Skip to main content
PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,900
+800 (7.92%)
At close: Mar 6, 2026

PS Tec. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610,700.0011,500.0010,090.0010,650.0010,650.00-2.29%296,736
Mar 6, 202610,100.0011,450.0010,030.0010,900.0010,900.007.92%285,130
Mar 5, 20269,870.0010,470.009,500.0010,100.0010,100.0012.22%331,170
Mar 4, 202610,450.0011,000.009,000.009,000.009,000.00-17.13%579,712
Mar 3, 202611,200.0011,720.0010,860.0010,860.0010,860.00-6.70%379,288
Feb 27, 202611,080.0011,990.0011,080.0011,640.0011,640.005.15%582,494
Feb 26, 202611,550.0011,680.0011,030.0011,070.0011,070.00-4.16%387,516
Feb 25, 202611,900.0012,110.0011,530.0011,550.0011,550.00-2.12%328,806
Feb 24, 202611,850.0012,250.0011,460.0011,800.0011,800.00-0.42%334,846
Feb 23, 202611,600.0012,210.0011,110.0011,850.0011,850.002.16%585,861
Feb 20, 202611,920.0012,050.0011,570.0011,600.0011,600.00-4.45%385,888
Feb 19, 202612,900.0013,100.0011,710.0012,140.0012,140.00-2.41%735,216
Feb 13, 202611,020.0012,450.0010,710.0012,440.0012,440.0012.07%1,068,961
Feb 12, 202611,450.0011,810.0010,750.0011,100.0011,100.00-2.97%848,377
Feb 11, 202612,180.0012,600.0011,390.0011,440.0011,440.00-6.08%836,206
Feb 10, 202613,200.0013,400.0012,110.0012,180.0012,180.00-7.73%713,320
Feb 9, 202614,350.0014,630.0012,920.0013,200.0013,200.00-4.83%702,405
Feb 6, 202613,760.0014,270.0012,500.0013,870.0013,870.00-0.64%644,488
Feb 5, 202615,100.0015,465.0013,310.0013,960.0013,960.00-7.37%886,331
Feb 4, 202616,190.0016,760.0014,910.0015,070.0015,070.00-6.92%775,009
Feb 3, 202616,000.0016,200.0014,980.0016,190.0016,190.00-0.61%637,273
Feb 2, 202614,980.0016,990.0014,900.0016,290.0016,290.008.74%945,812
Jan 30, 202614,450.0015,170.0014,450.0014,980.0014,980.005.05%485,827
Jan 29, 202614,610.0014,650.0013,920.0014,260.0014,260.00-2.33%367,857
Jan 28, 202613,990.0015,100.0013,400.0014,600.0014,600.004.96%936,143
Jan 27, 202612,930.0014,090.0012,590.0013,910.0013,910.0010.57%682,646
Jan 26, 202613,860.0013,860.0011,240.0012,580.0012,580.00-9.24%1,022,535
Jan 23, 202615,250.0015,250.0013,800.0013,860.0013,860.00-9.17%876,772
Jan 22, 202616,060.0016,890.0014,380.0015,260.0015,260.00-4.33%769,491
Jan 21, 202615,480.0016,490.0014,900.0015,950.0015,950.002.24%755,727
Jan 20, 202616,100.0016,100.0014,500.0015,600.0015,600.00-3.29%986,513
Jan 19, 202614,350.0016,270.0013,790.0016,130.0016,130.0015.79%2,354,949
Jan 16, 202611,330.0014,480.0011,330.0013,930.0013,930.0023.71%3,349,124
Jan 15, 202610,760.0011,350.0010,280.0011,260.0011,260.004.45%715,875
Jan 14, 202610,840.0010,970.0010,270.0010,780.0010,780.00-0.55%550,557
Jan 13, 202611,290.0011,450.0010,500.0010,840.0010,840.00-1.90%905,448
Jan 12, 20269,970.0011,150.009,970.0011,050.0011,050.0011.06%984,575
Jan 9, 20269,680.0010,080.009,100.009,950.009,950.003.00%897,361
Jan 8, 202610,740.0010,810.009,530.009,660.009,660.00-10.06%1,041,381
Jan 7, 202610,730.0012,900.0010,410.0010,740.0010,740.000.09%2,045,078
Jan 6, 202611,090.0011,100.0010,180.0010,730.0010,730.00-3.25%619,313
Jan 5, 202611,050.0011,830.0010,120.0011,090.0011,090.000.36%862,578
Jan 2, 202610,150.0011,290.009,600.0011,050.0011,050.0012.41%1,067,337
Dec 30, 20259,220.009,830.008,670.009,830.009,830.006.62%875,310
Dec 29, 20258,540.009,390.007,880.009,220.009,220.007.96%999,972
Dec 26, 20257,770.008,540.007,510.008,540.008,540.0010.62%955,467
Dec 24, 20257,050.007,720.007,050.007,720.007,720.009.66%683,282
Dec 23, 20257,020.007,850.006,880.007,040.007,040.002.62%1,525,629
Dec 22, 20256,330.006,960.006,250.006,860.006,860.008.72%805,285
Dec 19, 20256,200.006,390.005,870.006,310.006,310.001.77%504,945
Dec 18, 20256,180.006,250.005,720.006,200.006,200.00-2.21%539,623
Dec 17, 20256,750.006,760.005,930.006,340.006,340.00-6.90%1,337,271
Dec 16, 20256,780.007,270.006,700.006,810.006,810.00-4.89%508,023
Dec 15, 20256,890.007,160.006,600.007,160.007,160.004.99%678,460
Dec 12, 20256,510.006,900.006,500.006,820.006,820.006.56%494,354
Dec 11, 20255,630.006,500.005,560.006,400.006,400.0013.48%1,878,285
Dec 10, 20255,900.005,970.005,320.005,640.005,640.005.22%2,475,002
Dec 9, 20254,175.005,360.004,175.005,360.005,360.0029.78%1,363,900
Dec 8, 20254,130.004,130.004,095.004,130.004,130.00-12,651
Dec 5, 20254,065.004,135.004,065.004,130.004,130.001.60%6,696
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