PS Tec. Co., Ltd. (KOSDAQ:002230)
South Korea
· Delayed Price · Currency is KRW 10,270
-560 (-5.17%)
At close: Apr 28, 2026
PS Tec. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,000.00 | 11,100.00 | 10,110.00 | 10,270.00 | 10,270.00 | -5.17% | 415,437 |
| Apr 27, 2026 | 10,250.00 | 10,970.00 | 10,140.00 | 10,830.00 | 10,830.00 | 7.65% | 517,669 |
| Apr 24, 2026 | 9,550.00 | 10,580.00 | 9,550.00 | 10,060.00 | 10,060.00 | 5.89% | 725,019 |
| Apr 23, 2026 | 9,370.00 | 9,790.00 | 9,240.00 | 9,500.00 | 9,500.00 | 1.60% | 361,823 |
| Apr 22, 2026 | 9,420.00 | 9,420.00 | 9,150.00 | 9,350.00 | 9,350.00 | -0.64% | 193,748 |
| Apr 21, 2026 | 9,640.00 | 9,640.00 | 9,320.00 | 9,410.00 | 9,410.00 | 0.32% | 174,420 |
| Apr 20, 2026 | 9,350.00 | 9,480.00 | 9,250.00 | 9,380.00 | 9,380.00 | 0.64% | 200,368 |
| Apr 17, 2026 | 9,390.00 | 9,390.00 | 9,180.00 | 9,320.00 | 9,320.00 | -0.21% | 150,845 |
| Apr 16, 2026 | 9,260.00 | 9,430.00 | 9,180.00 | 9,340.00 | 9,340.00 | 1.08% | 217,024 |
| Apr 15, 2026 | 9,480.00 | 9,500.00 | 9,140.00 | 9,240.00 | 9,240.00 | -1.28% | 309,176 |
| Apr 14, 2026 | 9,340.00 | 9,710.00 | 9,310.00 | 9,360.00 | 9,360.00 | 1.08% | 239,000 |
| Apr 13, 2026 | 9,500.00 | 9,690.00 | 9,250.00 | 9,260.00 | 9,260.00 | -4.63% | 295,174 |
| Apr 10, 2026 | 10,200.00 | 10,950.00 | 9,510.00 | 9,710.00 | 9,710.00 | 2.75% | 1,093,784 |
| Apr 9, 2026 | 9,700.00 | 9,700.00 | 9,250.00 | 9,450.00 | 9,450.00 | -2.07% | 152,038 |
| Apr 8, 2026 | 9,550.00 | 9,970.00 | 9,440.00 | 9,650.00 | 9,650.00 | 3.88% | 247,150 |
| Apr 7, 2026 | 9,850.00 | 9,910.00 | 9,160.00 | 9,290.00 | 9,290.00 | -4.82% | 191,845 |
| Apr 6, 2026 | 9,380.00 | 10,160.00 | 9,380.00 | 9,760.00 | 9,760.00 | 4.16% | 300,213 |
| Apr 3, 2026 | 9,410.00 | 9,680.00 | 8,880.00 | 9,370.00 | 9,370.00 | 0.64% | 126,349 |
| Apr 2, 2026 | 10,050.00 | 10,070.00 | 9,260.00 | 9,310.00 | 9,310.00 | -6.43% | 145,888 |
| Apr 1, 2026 | 9,420.00 | 9,970.00 | 9,350.00 | 9,950.00 | 9,950.00 | 9.82% | 172,479 |
| Mar 31, 2026 | 9,510.00 | 9,510.00 | 9,050.00 | 9,060.00 | 9,060.00 | -4.73% | 197,364 |
| Mar 30, 2026 | 8,860.00 | 9,580.00 | 8,610.00 | 9,510.00 | 9,510.00 | 3.82% | 224,239 |
| Mar 27, 2026 | 9,400.00 | 9,550.00 | 9,000.00 | 9,160.00 | 9,160.00 | -2.86% | 216,468 |
| Mar 26, 2026 | 9,750.00 | 9,800.00 | 9,360.00 | 9,430.00 | 9,430.00 | -3.28% | 179,959 |
| Mar 25, 2026 | 10,190.00 | 10,300.00 | 9,670.00 | 9,750.00 | 9,750.00 | -4.32% | 296,234 |
| Mar 24, 2026 | 10,300.00 | 10,320.00 | 9,940.00 | 10,190.00 | 10,190.00 | 2.31% | 168,087 |
| Mar 23, 2026 | 10,210.00 | 10,490.00 | 9,845.00 | 9,960.00 | 9,960.00 | -4.23% | 228,023 |
| Mar 20, 2026 | 10,400.00 | 10,700.00 | 10,210.00 | 10,400.00 | 10,400.00 | 0.58% | 143,451 |
| Mar 19, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,340.00 | 10,340.00 | -1.90% | 111,439 |
| Mar 18, 2026 | 10,560.00 | 10,650.00 | 10,380.00 | 10,540.00 | 10,540.00 | 2.13% | 131,038 |
| Mar 17, 2026 | 10,610.00 | 10,670.00 | 10,300.00 | 10,320.00 | 10,320.00 | -0.48% | 191,429 |
| Mar 16, 2026 | 10,770.00 | 10,770.00 | 10,000.00 | 10,370.00 | 10,370.00 | -3.80% | 204,081 |
| Mar 13, 2026 | 11,140.00 | 11,160.00 | 10,610.00 | 10,780.00 | 10,780.00 | -3.75% | 223,237 |
| Mar 12, 2026 | 11,780.00 | 11,780.00 | 11,000.00 | 11,200.00 | 11,200.00 | -5.08% | 402,771 |
| Mar 11, 2026 | 11,390.00 | 12,420.00 | 11,020.00 | 11,800.00 | 11,800.00 | 5.36% | 866,776 |
| Mar 10, 2026 | 11,300.00 | 11,510.00 | 10,730.00 | 11,200.00 | 11,200.00 | 5.16% | 258,992 |
| Mar 9, 2026 | 10,700.00 | 11,500.00 | 10,090.00 | 10,650.00 | 10,650.00 | -2.29% | 296,736 |
| Mar 6, 2026 | 10,100.00 | 11,450.00 | 10,030.00 | 10,900.00 | 10,900.00 | 7.92% | 285,130 |
| Mar 5, 2026 | 9,870.00 | 10,470.00 | 9,500.00 | 10,100.00 | 10,100.00 | 12.22% | 331,170 |
| Mar 4, 2026 | 10,450.00 | 11,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -17.13% | 579,712 |
| Mar 3, 2026 | 11,200.00 | 11,720.00 | 10,860.00 | 10,860.00 | 10,860.00 | -6.70% | 379,288 |
| Feb 27, 2026 | 11,080.00 | 11,990.00 | 11,080.00 | 11,640.00 | 11,640.00 | 5.15% | 582,494 |
| Feb 26, 2026 | 11,550.00 | 11,680.00 | 11,030.00 | 11,070.00 | 11,070.00 | -4.16% | 387,516 |
| Feb 25, 2026 | 11,900.00 | 12,110.00 | 11,530.00 | 11,550.00 | 11,550.00 | -2.12% | 328,806 |
| Feb 24, 2026 | 11,850.00 | 12,250.00 | 11,460.00 | 11,800.00 | 11,800.00 | -0.42% | 334,846 |
| Feb 23, 2026 | 11,600.00 | 12,210.00 | 11,110.00 | 11,850.00 | 11,850.00 | 2.16% | 585,861 |
| Feb 20, 2026 | 11,920.00 | 12,050.00 | 11,570.00 | 11,600.00 | 11,600.00 | -4.45% | 385,888 |
| Feb 19, 2026 | 12,900.00 | 13,100.00 | 11,710.00 | 12,140.00 | 12,140.00 | -2.41% | 735,216 |
| Feb 13, 2026 | 11,020.00 | 12,450.00 | 10,710.00 | 12,440.00 | 12,440.00 | 12.07% | 1,068,961 |
| Feb 12, 2026 | 11,450.00 | 11,810.00 | 10,750.00 | 11,100.00 | 11,100.00 | -2.97% | 848,377 |
| Feb 11, 2026 | 12,180.00 | 12,600.00 | 11,390.00 | 11,440.00 | 11,440.00 | -6.08% | 836,206 |
| Feb 10, 2026 | 13,200.00 | 13,400.00 | 12,110.00 | 12,180.00 | 12,180.00 | -7.73% | 713,320 |
| Feb 9, 2026 | 14,350.00 | 14,630.00 | 12,920.00 | 13,200.00 | 13,200.00 | -4.83% | 702,405 |
| Feb 6, 2026 | 13,760.00 | 14,270.00 | 12,500.00 | 13,870.00 | 13,870.00 | -0.64% | 644,488 |
| Feb 5, 2026 | 15,100.00 | 15,465.00 | 13,310.00 | 13,960.00 | 13,960.00 | -7.37% | 886,331 |
| Feb 4, 2026 | 16,190.00 | 16,760.00 | 14,910.00 | 15,070.00 | 15,070.00 | -6.92% | 775,009 |
| Feb 3, 2026 | 16,000.00 | 16,200.00 | 14,980.00 | 16,190.00 | 16,190.00 | -0.61% | 637,273 |
| Feb 2, 2026 | 14,980.00 | 16,990.00 | 14,900.00 | 16,290.00 | 16,290.00 | 8.74% | 945,812 |
| Jan 30, 2026 | 14,450.00 | 15,170.00 | 14,450.00 | 14,980.00 | 14,980.00 | 5.05% | 485,827 |
| Jan 29, 2026 | 14,610.00 | 14,650.00 | 13,920.00 | 14,260.00 | 14,260.00 | -2.33% | 367,857 |
| Jan 28, 2026 | 13,990.00 | 15,100.00 | 13,400.00 | 14,600.00 | 14,600.00 | 4.96% | 936,143 |
| Jan 27, 2026 | 12,930.00 | 14,090.00 | 12,590.00 | 13,910.00 | 13,910.00 | 10.57% | 682,646 |
| Jan 26, 2026 | 13,860.00 | 13,860.00 | 11,240.00 | 12,580.00 | 12,580.00 | -9.24% | 1,022,535 |
| Jan 23, 2026 | 15,250.00 | 15,250.00 | 13,800.00 | 13,860.00 | 13,860.00 | -9.17% | 876,772 |
| Jan 22, 2026 | 16,060.00 | 16,890.00 | 14,380.00 | 15,260.00 | 15,260.00 | -4.33% | 769,491 |
| Jan 21, 2026 | 15,480.00 | 16,490.00 | 14,900.00 | 15,950.00 | 15,950.00 | 2.24% | 755,727 |
| Jan 20, 2026 | 16,100.00 | 16,100.00 | 14,500.00 | 15,600.00 | 15,600.00 | -3.29% | 986,513 |
| Jan 19, 2026 | 14,350.00 | 16,270.00 | 13,790.00 | 16,130.00 | 16,130.00 | 15.79% | 2,354,949 |
| Jan 16, 2026 | 11,330.00 | 14,480.00 | 11,330.00 | 13,930.00 | 13,930.00 | 23.71% | 3,349,124 |
| Jan 15, 2026 | 10,760.00 | 11,350.00 | 10,280.00 | 11,260.00 | 11,260.00 | 4.45% | 715,875 |
| Jan 14, 2026 | 10,840.00 | 10,970.00 | 10,270.00 | 10,780.00 | 10,780.00 | -0.55% | 550,557 |
| Jan 13, 2026 | 11,290.00 | 11,450.00 | 10,500.00 | 10,840.00 | 10,840.00 | -1.90% | 905,448 |
| Jan 12, 2026 | 9,970.00 | 11,150.00 | 9,970.00 | 11,050.00 | 11,050.00 | 11.06% | 984,575 |
| Jan 9, 2026 | 9,680.00 | 10,080.00 | 9,100.00 | 9,950.00 | 9,950.00 | 3.00% | 897,361 |
| Jan 8, 2026 | 10,740.00 | 10,810.00 | 9,530.00 | 9,660.00 | 9,660.00 | -10.06% | 1,041,381 |
| Jan 7, 2026 | 10,730.00 | 12,900.00 | 10,410.00 | 10,740.00 | 10,740.00 | 0.09% | 2,045,078 |
| Jan 6, 2026 | 11,090.00 | 11,100.00 | 10,180.00 | 10,730.00 | 10,730.00 | -3.25% | 619,313 |
| Jan 5, 2026 | 11,050.00 | 11,830.00 | 10,120.00 | 11,090.00 | 11,090.00 | 0.36% | 862,578 |
| Jan 2, 2026 | 10,150.00 | 11,290.00 | 9,600.00 | 11,050.00 | 11,050.00 | 12.41% | 1,067,337 |
| Dec 30, 2025 | 9,220.00 | 9,830.00 | 8,670.00 | 9,830.00 | 9,830.00 | 6.62% | 875,310 |
| Dec 29, 2025 | 8,540.00 | 9,390.00 | 7,880.00 | 9,220.00 | 9,220.00 | 7.96% | 999,972 |
| Dec 26, 2025 | 7,770.00 | 8,540.00 | 7,510.00 | 8,540.00 | 8,540.00 | 10.62% | 955,467 |
| Dec 24, 2025 | 7,050.00 | 7,720.00 | 7,050.00 | 7,720.00 | 7,720.00 | 9.66% | 683,282 |
| Dec 23, 2025 | 7,020.00 | 7,850.00 | 6,880.00 | 7,040.00 | 7,040.00 | 2.62% | 1,525,629 |
| Dec 22, 2025 | 6,330.00 | 6,960.00 | 6,250.00 | 6,860.00 | 6,860.00 | 8.72% | 805,285 |
| Dec 19, 2025 | 6,200.00 | 6,390.00 | 5,870.00 | 6,310.00 | 6,310.00 | 1.77% | 504,945 |
| Dec 18, 2025 | 6,180.00 | 6,250.00 | 5,720.00 | 6,200.00 | 6,200.00 | -2.21% | 539,623 |
| Dec 17, 2025 | 6,750.00 | 6,760.00 | 5,930.00 | 6,340.00 | 6,340.00 | -6.90% | 1,337,271 |
| Dec 16, 2025 | 6,780.00 | 7,270.00 | 6,700.00 | 6,810.00 | 6,810.00 | -4.89% | 508,023 |
| Dec 15, 2025 | 6,890.00 | 7,160.00 | 6,600.00 | 7,160.00 | 7,160.00 | 4.99% | 678,460 |
| Dec 12, 2025 | 6,510.00 | 6,900.00 | 6,500.00 | 6,820.00 | 6,820.00 | 6.56% | 494,354 |
| Dec 11, 2025 | 5,630.00 | 6,500.00 | 5,560.00 | 6,400.00 | 6,400.00 | 13.48% | 1,878,285 |
| Dec 10, 2025 | 5,900.00 | 5,970.00 | 5,320.00 | 5,640.00 | 5,640.00 | 5.22% | 2,475,002 |
| Dec 9, 2025 | 4,175.00 | 5,360.00 | 4,175.00 | 5,360.00 | 5,360.00 | 29.78% | 1,363,900 |
| Dec 8, 2025 | 4,130.00 | 4,130.00 | 4,095.00 | 4,130.00 | 4,130.00 | - | 12,651 |
| Dec 5, 2025 | 4,065.00 | 4,135.00 | 4,065.00 | 4,130.00 | 4,130.00 | 1.60% | 6,696 |
| Dec 4, 2025 | 4,185.00 | 4,185.00 | 4,045.00 | 4,065.00 | 4,065.00 | -1.81% | 24,659 |
| Dec 3, 2025 | 4,060.00 | 4,195.00 | 4,060.00 | 4,140.00 | 4,140.00 | 1.97% | 19,119 |
| Dec 2, 2025 | 4,050.00 | 4,060.00 | 4,020.00 | 4,060.00 | 4,060.00 | 0.37% | 4,485 |
| Dec 1, 2025 | 4,010.00 | 4,070.00 | 4,010.00 | 4,045.00 | 4,045.00 | 0.87% | 3,610 |