PSK HOLDINGS Inc. (KOSDAQ:031980)
South Korea
· Delayed Price · Currency is KRW 132,800
+15,500 (13.21%)
At close: Apr 28, 2026
PSK HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116,500.00 | 139,100.00 | 116,000.00 | 132,800.00 | 132,800.00 | 13.21% | 561,118 |
| Apr 27, 2026 | 114,800.00 | 119,000.00 | 111,800.00 | 117,300.00 | 117,300.00 | 3.35% | 181,357 |
| Apr 24, 2026 | 110,000.00 | 116,300.00 | 108,900.00 | 113,500.00 | 113,500.00 | 2.53% | 223,665 |
| Apr 23, 2026 | 113,600.00 | 114,600.00 | 108,700.00 | 110,700.00 | 110,700.00 | -3.40% | 225,884 |
| Apr 22, 2026 | 111,600.00 | 115,800.00 | 108,600.00 | 114,600.00 | 114,600.00 | 3.34% | 207,167 |
| Apr 21, 2026 | 113,800.00 | 114,800.00 | 108,700.00 | 110,900.00 | 110,900.00 | -1.25% | 202,344 |
| Apr 20, 2026 | 118,700.00 | 118,700.00 | 111,600.00 | 112,300.00 | 112,300.00 | -5.55% | 191,205 |
| Apr 17, 2026 | 123,100.00 | 124,900.00 | 118,500.00 | 118,900.00 | 118,900.00 | -3.65% | 111,201 |
| Apr 16, 2026 | 116,600.00 | 127,300.00 | 110,100.00 | 123,400.00 | 123,400.00 | 8.91% | 395,688 |
| Apr 15, 2026 | 112,400.00 | 117,400.00 | 111,200.00 | 113,300.00 | 113,300.00 | 4.91% | 207,225 |
| Apr 14, 2026 | 111,200.00 | 112,100.00 | 106,800.00 | 108,000.00 | 108,000.00 | -0.55% | 149,152 |
| Apr 13, 2026 | 102,900.00 | 112,900.00 | 102,000.00 | 108,600.00 | 108,600.00 | 2.36% | 193,258 |
| Apr 10, 2026 | 106,100.00 | 110,300.00 | 104,300.00 | 106,100.00 | 106,100.00 | 3.11% | 189,592 |
| Apr 9, 2026 | 104,500.00 | 106,300.00 | 100,600.00 | 102,900.00 | 102,900.00 | -4.19% | 118,680 |
| Apr 8, 2026 | 101,500.00 | 109,500.00 | 101,500.00 | 107,400.00 | 107,400.00 | 12.46% | 237,658 |
| Apr 7, 2026 | 95,000.00 | 97,500.00 | 93,000.00 | 95,500.00 | 95,500.00 | 3.69% | 143,277 |
| Apr 6, 2026 | 94,400.00 | 95,500.00 | 89,600.00 | 92,100.00 | 92,100.00 | -1.50% | 168,487 |
| Apr 3, 2026 | 101,400.00 | 102,900.00 | 91,800.00 | 93,500.00 | 93,500.00 | -5.56% | 195,033 |
| Apr 2, 2026 | 110,000.00 | 110,100.00 | 96,400.00 | 99,000.00 | 99,000.00 | -10.49% | 248,427 |
| Apr 1, 2026 | 100,000.00 | 111,800.00 | 100,000.00 | 110,600.00 | 110,600.00 | 16.18% | 294,058 |
| Mar 31, 2026 | 94,200.00 | 99,900.00 | 92,800.00 | 95,200.00 | 95,200.00 | -2.66% | 140,200 |
| Mar 30, 2026 | 92,800.00 | 99,500.00 | 91,400.00 | 97,800.00 | 97,800.00 | -1.91% | 136,053 |
| Mar 27, 2026 | 97,000.00 | 99,900.00 | 93,900.00 | 99,700.00 | 99,700.00 | -1.09% | 166,598 |
| Mar 26, 2026 | 101,400.00 | 104,800.00 | 100,300.00 | 100,800.00 | 100,800.00 | -2.23% | 139,634 |
| Mar 25, 2026 | 104,100.00 | 108,750.00 | 102,300.00 | 103,100.00 | 103,100.00 | 1.58% | 140,503 |
| Mar 24, 2026 | 109,300.00 | 109,300.00 | 97,600.00 | 101,500.00 | 101,500.00 | -2.87% | 224,455 |
| Mar 23, 2026 | 107,600.00 | 111,700.00 | 103,700.00 | 104,500.00 | 104,500.00 | -6.19% | 172,762 |
| Mar 20, 2026 | 106,800.00 | 113,500.00 | 104,300.00 | 111,400.00 | 111,400.00 | 4.31% | 187,552 |
| Mar 19, 2026 | 104,400.00 | 110,700.00 | 103,800.00 | 106,800.00 | 106,800.00 | -1.29% | 129,949 |
| Mar 18, 2026 | 107,500.00 | 111,300.00 | 105,600.00 | 108,200.00 | 108,200.00 | 4.34% | 196,927 |
| Mar 17, 2026 | 113,400.00 | 113,400.00 | 103,700.00 | 103,700.00 | 103,700.00 | -5.73% | 255,113 |
| Mar 16, 2026 | 104,600.00 | 112,000.00 | 103,600.00 | 110,000.00 | 110,000.00 | 7.00% | 308,510 |
| Mar 13, 2026 | 98,200.00 | 106,800.00 | 97,600.00 | 102,800.00 | 102,800.00 | 0.49% | 242,724 |
| Mar 12, 2026 | 102,000.00 | 107,400.00 | 100,700.00 | 102,300.00 | 102,300.00 | -2.01% | 236,987 |
| Mar 11, 2026 | 114,900.00 | 116,600.00 | 101,700.00 | 104,400.00 | 104,400.00 | -9.38% | 530,022 |
| Mar 10, 2026 | 128,100.00 | 129,200.00 | 111,100.00 | 115,200.00 | 115,200.00 | -0.95% | 442,036 |
| Mar 9, 2026 | 111,400.00 | 122,100.00 | 109,400.00 | 116,300.00 | 116,300.00 | -0.85% | 365,583 |
| Mar 6, 2026 | 110,000.00 | 117,300.00 | 107,300.00 | 117,300.00 | 117,300.00 | 7.52% | 424,185 |
| Mar 5, 2026 | 95,200.00 | 114,000.00 | 91,500.00 | 109,100.00 | 109,100.00 | 21.49% | 778,887 |
| Mar 4, 2026 | 85,400.00 | 96,400.00 | 83,700.00 | 89,800.00 | 89,800.00 | 1.70% | 691,465 |
| Mar 3, 2026 | 85,100.00 | 94,900.00 | 84,000.00 | 88,300.00 | 88,300.00 | 1.26% | 388,513 |
| Feb 27, 2026 | 85,100.00 | 89,400.00 | 84,500.00 | 87,200.00 | 87,200.00 | -2.46% | 165,450 |
| Feb 26, 2026 | 83,900.00 | 91,000.00 | 82,500.00 | 89,400.00 | 89,400.00 | 11.06% | 412,811 |
| Feb 25, 2026 | 84,500.00 | 84,800.00 | 79,700.00 | 80,500.00 | 80,500.00 | -2.54% | 168,777 |
| Feb 24, 2026 | 79,900.00 | 85,700.00 | 78,600.00 | 82,600.00 | 82,600.00 | 4.42% | 325,234 |
| Feb 23, 2026 | 90,700.00 | 90,700.00 | 77,600.00 | 79,100.00 | 79,100.00 | -12.69% | 428,317 |
| Feb 20, 2026 | 88,000.00 | 92,900.00 | 86,100.00 | 90,600.00 | 90,600.00 | 1.23% | 241,804 |
| Feb 19, 2026 | 76,400.00 | 90,900.00 | 75,700.00 | 89,500.00 | 89,500.00 | 21.11% | 580,899 |
| Feb 13, 2026 | 73,300.00 | 76,100.00 | 72,400.00 | 73,900.00 | 73,900.00 | -0.27% | 121,117 |
| Feb 12, 2026 | 75,600.00 | 77,900.00 | 73,000.00 | 74,100.00 | 74,100.00 | -0.94% | 123,636 |
| Feb 11, 2026 | 71,500.00 | 76,500.00 | 70,500.00 | 74,800.00 | 74,800.00 | 3.03% | 191,468 |
| Feb 10, 2026 | 72,400.00 | 75,200.00 | 71,900.00 | 72,600.00 | 72,600.00 | -0.41% | 188,680 |
| Feb 9, 2026 | 73,100.00 | 74,200.00 | 71,300.00 | 72,900.00 | 72,900.00 | 5.35% | 187,814 |
| Feb 6, 2026 | 64,900.00 | 71,600.00 | 63,700.00 | 69,200.00 | 69,200.00 | 1.76% | 293,519 |
| Feb 5, 2026 | 69,400.00 | 72,000.00 | 67,100.00 | 68,000.00 | 68,000.00 | -6.98% | 347,572 |
| Feb 4, 2026 | 76,500.00 | 77,600.00 | 72,300.00 | 73,100.00 | 73,100.00 | -6.16% | 385,868 |
| Feb 3, 2026 | 76,900.00 | 77,900.00 | 75,600.00 | 77,900.00 | 77,900.00 | 5.84% | 195,375 |
| Feb 2, 2026 | 77,300.00 | 79,800.00 | 72,700.00 | 73,600.00 | 73,600.00 | -6.72% | 278,654 |
| Jan 30, 2026 | 78,000.00 | 83,800.00 | 77,700.00 | 78,900.00 | 78,900.00 | 0.38% | 345,999 |
| Jan 29, 2026 | 76,000.00 | 80,900.00 | 69,600.00 | 78,600.00 | 78,600.00 | 6.50% | 601,818 |
| Jan 28, 2026 | 73,000.00 | 74,200.00 | 69,800.00 | 73,800.00 | 73,800.00 | 3.51% | 404,909 |
| Jan 27, 2026 | 67,700.00 | 71,300.00 | 67,100.00 | 71,300.00 | 71,300.00 | 4.09% | 368,817 |
| Jan 26, 2026 | 61,300.00 | 69,700.00 | 60,500.00 | 68,500.00 | 68,500.00 | 13.41% | 786,529 |
| Jan 23, 2026 | 61,900.00 | 62,500.00 | 57,500.00 | 60,400.00 | 60,400.00 | -3.67% | 377,245 |
| Jan 22, 2026 | 65,900.00 | 65,900.00 | 61,000.00 | 62,700.00 | 62,700.00 | -1.57% | 365,851 |
| Jan 21, 2026 | 57,200.00 | 64,300.00 | 57,100.00 | 63,700.00 | 63,700.00 | 7.60% | 724,932 |
| Jan 20, 2026 | 59,500.00 | 62,700.00 | 55,300.00 | 59,200.00 | 59,200.00 | -0.50% | 437,766 |
| Jan 19, 2026 | 57,100.00 | 60,700.00 | 54,800.00 | 59,500.00 | 59,500.00 | 2.59% | 449,846 |
| Jan 16, 2026 | 53,800.00 | 58,500.00 | 51,000.00 | 58,000.00 | 58,000.00 | 9.43% | 777,605 |
| Jan 15, 2026 | 51,600.00 | 53,800.00 | 51,100.00 | 53,000.00 | 53,000.00 | 0.57% | 190,976 |
| Jan 14, 2026 | 51,600.00 | 53,000.00 | 50,700.00 | 52,700.00 | 52,700.00 | 3.33% | 281,012 |
| Jan 13, 2026 | 51,100.00 | 52,300.00 | 50,000.00 | 51,000.00 | 51,000.00 | 2.00% | 272,026 |
| Jan 12, 2026 | 49,900.00 | 51,800.00 | 48,500.00 | 50,000.00 | 50,000.00 | 2.04% | 254,968 |
| Jan 9, 2026 | 49,000.00 | 50,200.00 | 47,600.00 | 49,000.00 | 49,000.00 | -1.80% | 194,423 |
| Jan 8, 2026 | 49,800.00 | 52,100.00 | 49,300.00 | 49,900.00 | 49,900.00 | -1.19% | 213,933 |
| Jan 7, 2026 | 54,400.00 | 54,500.00 | 49,500.00 | 50,500.00 | 50,500.00 | -4.17% | 316,357 |
| Jan 6, 2026 | 50,200.00 | 52,900.00 | 49,400.00 | 52,700.00 | 52,700.00 | 3.54% | 276,959 |
| Jan 5, 2026 | 52,400.00 | 53,500.00 | 49,900.00 | 50,900.00 | 50,900.00 | 1.19% | 331,159 |
| Jan 2, 2026 | 46,300.00 | 50,700.00 | 46,100.00 | 50,300.00 | 50,300.00 | 8.64% | 297,577 |
| Dec 30, 2025 | 46,350.00 | 47,650.00 | 46,250.00 | 46,300.00 | 46,300.00 | -1.38% | 131,532 |
| Dec 29, 2025 | 47,500.00 | 47,500.00 | 45,550.00 | 46,950.00 | 46,950.00 | 1.29% | 107,078 |
| Dec 26, 2025 | 45,650.00 | 46,900.00 | 45,350.00 | 46,350.00 | 45,650.00 | 2.21% | 133,136 |
| Dec 24, 2025 | 46,450.00 | 46,750.00 | 45,350.00 | 45,350.00 | 44,665.10 | -2.26% | 58,669 |
| Dec 23, 2025 | 46,300.00 | 47,350.00 | 45,900.00 | 46,400.00 | 45,699.24 | 0.87% | 100,527 |
| Dec 22, 2025 | 43,250.00 | 46,150.00 | 42,850.00 | 46,000.00 | 45,305.29 | 9.39% | 206,232 |
| Dec 19, 2025 | 42,750.00 | 42,850.00 | 41,950.00 | 42,050.00 | 41,414.94 | 0.24% | 63,919 |
| Dec 18, 2025 | 41,700.00 | 42,900.00 | 41,200.00 | 41,950.00 | 41,316.45 | -1.99% | 90,074 |
| Dec 17, 2025 | 40,850.00 | 43,100.00 | 40,500.00 | 42,800.00 | 42,153.61 | 4.90% | 131,415 |
| Dec 16, 2025 | 41,750.00 | 41,750.00 | 40,650.00 | 40,800.00 | 40,183.82 | -2.74% | 81,958 |
| Dec 15, 2025 | 42,500.00 | 42,500.00 | 41,450.00 | 41,950.00 | 41,316.45 | -2.56% | 76,939 |
| Dec 12, 2025 | 41,800.00 | 43,550.00 | 41,700.00 | 43,050.00 | 42,399.84 | -0.46% | 195,068 |
| Dec 11, 2025 | 44,400.00 | 44,400.00 | 43,050.00 | 43,250.00 | 42,596.82 | -2.15% | 90,307 |
| Dec 10, 2025 | 44,550.00 | 45,400.00 | 44,150.00 | 44,200.00 | 43,532.47 | -1.23% | 46,005 |
| Dec 9, 2025 | 44,800.00 | 44,950.00 | 44,300.00 | 44,750.00 | 44,074.16 | 0.11% | 52,284 |
| Dec 8, 2025 | 45,200.00 | 45,200.00 | 43,750.00 | 44,700.00 | 44,024.92 | -0.78% | 62,670 |
| Dec 5, 2025 | 43,900.00 | 45,050.00 | 43,400.00 | 45,050.00 | 44,369.63 | 1.92% | 67,966 |
| Dec 4, 2025 | 45,650.00 | 45,650.00 | 43,750.00 | 44,200.00 | 43,532.47 | -4.43% | 112,248 |
| Dec 3, 2025 | 46,550.00 | 46,950.00 | 45,950.00 | 46,250.00 | 45,551.51 | 0.54% | 56,740 |
| Dec 2, 2025 | 46,700.00 | 46,850.00 | 45,900.00 | 46,000.00 | 45,305.29 | - | 62,336 |
| Dec 1, 2025 | 46,000.00 | 47,300.00 | 45,050.00 | 46,000.00 | 45,305.29 | 2.22% | 169,905 |