PSK HOLDINGS Inc. (KOSDAQ:031980)
South Korea
· Delayed Price · Currency is KRW 45,050
+850 (1.92%)
At close: Dec 5, 2025
PSK HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45,650.00 | 45,650.00 | 43,750.00 | 44,200.00 | 44,200.00 | -4.43% | 112,248 |
| Dec 3, 2025 | 46,550.00 | 46,950.00 | 45,950.00 | 46,250.00 | 46,250.00 | 0.54% | 56,740 |
| Dec 2, 2025 | 46,700.00 | 46,850.00 | 45,900.00 | 46,000.00 | 46,000.00 | - | 62,336 |
| Dec 1, 2025 | 46,000.00 | 47,300.00 | 45,050.00 | 46,000.00 | 46,000.00 | 2.22% | 169,895 |
| Nov 28, 2025 | 43,800.00 | 45,000.00 | 43,300.00 | 45,000.00 | 45,000.00 | 3.57% | 106,493 |
| Nov 27, 2025 | 44,700.00 | 44,900.00 | 43,200.00 | 43,450.00 | 43,450.00 | -1.25% | 76,636 |
| Nov 26, 2025 | 42,600.00 | 44,350.00 | 41,500.00 | 44,000.00 | 44,000.00 | 4.39% | 162,016 |
| Nov 25, 2025 | 45,400.00 | 45,550.00 | 42,000.00 | 42,150.00 | 42,150.00 | -4.10% | 176,302 |
| Nov 24, 2025 | 45,300.00 | 45,700.00 | 43,950.00 | 43,950.00 | 43,950.00 | -1.68% | 93,407 |
| Nov 21, 2025 | 45,600.00 | 46,250.00 | 44,650.00 | 44,700.00 | 44,700.00 | -8.68% | 138,916 |
| Nov 20, 2025 | 51,500.00 | 51,600.00 | 48,400.00 | 48,950.00 | 48,950.00 | -0.41% | 177,519 |
| Nov 19, 2025 | 48,150.00 | 50,800.00 | 46,600.00 | 49,150.00 | 49,150.00 | 0.41% | 163,185 |
| Nov 18, 2025 | 50,500.00 | 51,000.00 | 48,700.00 | 48,950.00 | 48,950.00 | -5.50% | 148,621 |
| Nov 17, 2025 | 50,800.00 | 51,900.00 | 49,100.00 | 51,800.00 | 51,800.00 | 7.25% | 319,981 |
| Nov 14, 2025 | 48,050.00 | 49,850.00 | 46,550.00 | 48,300.00 | 48,300.00 | -3.01% | 375,023 |
| Nov 13, 2025 | 46,000.00 | 53,200.00 | 45,650.00 | 49,800.00 | 49,800.00 | 8.26% | 648,159 |
| Nov 12, 2025 | 46,200.00 | 46,200.00 | 44,700.00 | 46,000.00 | 46,000.00 | -0.43% | 98,826 |
| Nov 11, 2025 | 46,700.00 | 48,450.00 | 45,550.00 | 46,200.00 | 46,200.00 | 1.76% | 176,168 |
| Nov 10, 2025 | 45,800.00 | 45,900.00 | 43,950.00 | 45,400.00 | 45,400.00 | -0.44% | 153,969 |
| Nov 7, 2025 | 46,600.00 | 47,450.00 | 45,050.00 | 45,600.00 | 45,600.00 | -4.60% | 153,170 |
| Nov 6, 2025 | 47,850.00 | 48,750.00 | 46,000.00 | 47,800.00 | 47,800.00 | 2.69% | 144,860 |
| Nov 5, 2025 | 47,700.00 | 48,150.00 | 44,200.00 | 46,550.00 | 46,550.00 | -5.19% | 231,792 |
| Nov 4, 2025 | 50,700.00 | 51,500.00 | 48,700.00 | 49,100.00 | 49,100.00 | -0.30% | 265,997 |
| Nov 3, 2025 | 49,300.00 | 49,450.00 | 48,250.00 | 49,250.00 | 49,250.00 | 0.31% | 180,742 |
| Oct 31, 2025 | 49,700.00 | 50,000.00 | 48,450.00 | 49,100.00 | 49,100.00 | -3.16% | 323,332 |
| Oct 30, 2025 | 52,300.00 | 52,300.00 | 49,700.00 | 50,700.00 | 50,700.00 | -3.24% | 286,372 |
| Oct 29, 2025 | 54,500.00 | 54,500.00 | 50,900.00 | 52,400.00 | 52,400.00 | -1.50% | 272,576 |
| Oct 28, 2025 | 54,000.00 | 54,900.00 | 52,100.00 | 53,200.00 | 53,200.00 | -3.62% | 214,930 |
| Oct 27, 2025 | 57,900.00 | 57,900.00 | 54,400.00 | 55,200.00 | 55,200.00 | -0.18% | 172,348 |
| Oct 24, 2025 | 55,400.00 | 56,700.00 | 54,200.00 | 55,300.00 | 55,300.00 | 3.95% | 266,587 |
| Oct 23, 2025 | 51,500.00 | 53,800.00 | 51,000.00 | 53,200.00 | 53,200.00 | 0.38% | 161,321 |
| Oct 22, 2025 | 50,900.00 | 53,400.00 | 49,650.00 | 53,000.00 | 53,000.00 | 2.51% | 245,535 |
| Oct 21, 2025 | 55,600.00 | 55,600.00 | 51,500.00 | 51,700.00 | 51,700.00 | -4.61% | 215,732 |
| Oct 20, 2025 | 53,400.00 | 55,400.00 | 51,600.00 | 54,200.00 | 54,200.00 | 3.24% | 256,799 |
| Oct 17, 2025 | 53,200.00 | 55,400.00 | 52,400.00 | 52,500.00 | 52,500.00 | -2.23% | 275,185 |
| Oct 16, 2025 | 51,900.00 | 53,900.00 | 50,600.00 | 53,700.00 | 53,700.00 | 2.48% | 242,460 |
| Oct 15, 2025 | 50,800.00 | 52,900.00 | 48,900.00 | 52,400.00 | 52,400.00 | 5.33% | 308,284 |
| Oct 14, 2025 | 55,400.00 | 55,500.00 | 46,400.00 | 49,750.00 | 49,750.00 | -7.53% | 452,569 |
| Oct 13, 2025 | 50,300.00 | 53,800.00 | 50,100.00 | 53,800.00 | 53,800.00 | 2.48% | 243,610 |
| Oct 10, 2025 | 49,900.00 | 53,900.00 | 48,500.00 | 52,500.00 | 52,500.00 | 11.11% | 497,278 |
| Oct 2, 2025 | 47,550.00 | 48,400.00 | 46,850.00 | 47,250.00 | 47,250.00 | 3.28% | 280,495 |
| Oct 1, 2025 | 45,950.00 | 46,450.00 | 44,700.00 | 45,750.00 | 45,750.00 | 0.44% | 187,710 |
| Sep 30, 2025 | 46,400.00 | 46,500.00 | 45,100.00 | 45,550.00 | 45,550.00 | -0.98% | 148,891 |
| Sep 29, 2025 | 44,650.00 | 46,400.00 | 44,000.00 | 46,000.00 | 46,000.00 | 2.22% | 207,472 |
| Sep 26, 2025 | 46,250.00 | 47,250.00 | 44,350.00 | 45,000.00 | 45,000.00 | -5.56% | 426,983 |
| Sep 25, 2025 | 47,850.00 | 48,850.00 | 47,100.00 | 47,650.00 | 47,650.00 | -2.76% | 220,948 |
| Sep 24, 2025 | 47,800.00 | 49,000.00 | 46,800.00 | 49,000.00 | 49,000.00 | 0.93% | 328,347 |
| Sep 23, 2025 | 47,050.00 | 48,900.00 | 46,050.00 | 48,550.00 | 48,550.00 | 4.97% | 456,809 |
| Sep 22, 2025 | 46,050.00 | 47,700.00 | 45,700.00 | 46,250.00 | 46,250.00 | 0.76% | 382,667 |
| Sep 19, 2025 | 46,000.00 | 46,100.00 | 43,850.00 | 45,900.00 | 45,900.00 | 3.49% | 437,117 |
| Sep 18, 2025 | 40,550.00 | 44,900.00 | 39,550.00 | 44,350.00 | 44,350.00 | 11.29% | 998,977 |
| Sep 17, 2025 | 39,750.00 | 40,750.00 | 39,450.00 | 39,850.00 | 39,850.00 | -0.62% | 174,343 |
| Sep 16, 2025 | 40,350.00 | 40,400.00 | 39,250.00 | 40,100.00 | 40,100.00 | - | 180,647 |
| Sep 15, 2025 | 39,700.00 | 40,150.00 | 38,450.00 | 40,100.00 | 40,100.00 | 3.89% | 269,865 |
| Sep 12, 2025 | 39,300.00 | 39,700.00 | 38,050.00 | 38,600.00 | 38,600.00 | -0.13% | 260,801 |
| Sep 11, 2025 | 40,050.00 | 40,050.00 | 37,550.00 | 38,650.00 | 38,650.00 | -0.77% | 360,778 |
| Sep 10, 2025 | 38,450.00 | 39,200.00 | 38,150.00 | 38,950.00 | 38,950.00 | 1.96% | 290,046 |
| Sep 9, 2025 | 37,300.00 | 38,400.00 | 36,850.00 | 38,200.00 | 38,200.00 | 3.24% | 251,919 |
| Sep 8, 2025 | 36,800.00 | 37,100.00 | 36,050.00 | 37,000.00 | 37,000.00 | 1.37% | 148,481 |
| Sep 5, 2025 | 36,650.00 | 37,150.00 | 35,900.00 | 36,500.00 | 36,500.00 | 0.83% | 272,178 |
| Sep 4, 2025 | 33,900.00 | 36,200.00 | 33,650.00 | 36,200.00 | 36,200.00 | 7.10% | 446,248 |
| Sep 3, 2025 | 34,200.00 | 34,200.00 | 33,400.00 | 33,800.00 | 33,800.00 | -1.74% | 77,108 |
| Sep 2, 2025 | 34,750.00 | 34,800.00 | 33,850.00 | 34,400.00 | 34,400.00 | - | 100,163 |
| Sep 1, 2025 | 32,950.00 | 34,800.00 | 32,800.00 | 34,400.00 | 34,400.00 | 0.29% | 181,358 |
| Aug 29, 2025 | 33,700.00 | 34,500.00 | 33,700.00 | 34,300.00 | 34,300.00 | 3.78% | 211,982 |
| Aug 28, 2025 | 33,000.00 | 33,900.00 | 32,800.00 | 33,050.00 | 33,050.00 | -1.20% | 64,944 |
| Aug 27, 2025 | 33,500.00 | 33,850.00 | 33,100.00 | 33,450.00 | 33,450.00 | -0.74% | 69,542 |
| Aug 26, 2025 | 31,900.00 | 34,500.00 | 31,800.00 | 33,700.00 | 33,700.00 | 5.64% | 301,099 |
| Aug 25, 2025 | 31,550.00 | 32,050.00 | 31,350.00 | 31,900.00 | 31,900.00 | 2.41% | 68,248 |
| Aug 22, 2025 | 30,900.00 | 31,400.00 | 30,800.00 | 31,150.00 | 31,150.00 | 0.81% | 66,802 |
| Aug 21, 2025 | 31,000.00 | 31,550.00 | 30,600.00 | 30,900.00 | 30,900.00 | 0.98% | 72,574 |
| Aug 20, 2025 | 30,750.00 | 30,950.00 | 30,200.00 | 30,600.00 | 30,600.00 | -2.39% | 73,197 |
| Aug 19, 2025 | 32,350.00 | 32,500.00 | 31,250.00 | 31,350.00 | 31,350.00 | -2.34% | 67,590 |
| Aug 18, 2025 | 32,700.00 | 32,700.00 | 31,800.00 | 32,100.00 | 32,100.00 | -4.46% | 105,918 |
| Aug 14, 2025 | 33,950.00 | 34,000.00 | 33,450.00 | 33,600.00 | 33,600.00 | -1.75% | 61,125 |
| Aug 13, 2025 | 34,000.00 | 34,800.00 | 33,750.00 | 34,200.00 | 34,200.00 | 2.09% | 117,059 |
| Aug 12, 2025 | 33,900.00 | 34,550.00 | 33,400.00 | 33,500.00 | 33,500.00 | -1.47% | 91,827 |
| Aug 11, 2025 | 33,600.00 | 34,200.00 | 33,200.00 | 34,000.00 | 34,000.00 | 1.95% | 104,455 |
| Aug 8, 2025 | 32,450.00 | 33,950.00 | 32,350.00 | 33,350.00 | 33,350.00 | 2.93% | 135,104 |
| Aug 7, 2025 | 32,800.00 | 32,800.00 | 32,050.00 | 32,400.00 | 32,400.00 | 1.25% | 50,927 |
| Aug 6, 2025 | 31,250.00 | 32,100.00 | 31,050.00 | 32,000.00 | 32,000.00 | 1.43% | 42,031 |
| Aug 5, 2025 | 31,700.00 | 32,350.00 | 31,450.00 | 31,550.00 | 31,550.00 | 0.96% | 68,130 |
| Aug 4, 2025 | 31,200.00 | 32,000.00 | 30,750.00 | 31,250.00 | 31,250.00 | 0.16% | 60,656 |
| Aug 1, 2025 | 33,000.00 | 33,100.00 | 31,200.00 | 31,200.00 | 31,200.00 | -7.28% | 202,798 |
| Jul 31, 2025 | 34,300.00 | 34,350.00 | 33,250.00 | 33,650.00 | 33,650.00 | -0.30% | 87,630 |
| Jul 30, 2025 | 33,200.00 | 34,450.00 | 33,200.00 | 33,750.00 | 33,750.00 | 1.05% | 112,962 |
| Jul 29, 2025 | 34,000.00 | 34,050.00 | 32,900.00 | 33,400.00 | 33,400.00 | -2.05% | 96,006 |
| Jul 28, 2025 | 33,450.00 | 34,250.00 | 32,800.00 | 34,100.00 | 34,100.00 | 4.28% | 131,750 |
| Jul 25, 2025 | 33,250.00 | 33,450.00 | 32,700.00 | 32,700.00 | 32,700.00 | -1.51% | 59,845 |
| Jul 24, 2025 | 34,250.00 | 34,400.00 | 33,150.00 | 33,200.00 | 33,200.00 | -1.63% | 74,904 |
| Jul 23, 2025 | 33,800.00 | 33,900.00 | 32,800.00 | 33,750.00 | 33,750.00 | 0.45% | 80,221 |
| Jul 22, 2025 | 35,000.00 | 35,150.00 | 33,600.00 | 33,600.00 | 33,600.00 | -3.72% | 119,604 |
| Jul 21, 2025 | 34,750.00 | 35,050.00 | 34,500.00 | 34,900.00 | 34,900.00 | 1.01% | 63,294 |
| Jul 18, 2025 | 35,250.00 | 35,300.00 | 34,100.00 | 34,550.00 | 34,550.00 | -1.85% | 143,210 |
| Jul 17, 2025 | 35,450.00 | 35,550.00 | 34,000.00 | 35,200.00 | 35,200.00 | -0.85% | 217,402 |
| Jul 16, 2025 | 36,200.00 | 36,600.00 | 35,300.00 | 35,500.00 | 35,500.00 | -1.66% | 148,175 |
| Jul 15, 2025 | 35,050.00 | 36,200.00 | 34,500.00 | 36,100.00 | 36,100.00 | 3.29% | 107,520 |
| Jul 14, 2025 | 35,850.00 | 36,450.00 | 34,700.00 | 34,950.00 | 34,950.00 | -2.10% | 122,121 |
| Jul 11, 2025 | 34,700.00 | 37,000.00 | 34,600.00 | 35,700.00 | 35,700.00 | 3.48% | 259,109 |
| Jul 10, 2025 | 35,100.00 | 35,550.00 | 34,300.00 | 34,500.00 | 34,500.00 | -0.14% | 115,632 |