PSK Inc. (KOSDAQ:319660)
South Korea
· Delayed Price · Currency is KRW 31,600
+350 (1.12%)
At close: Dec 5, 2025
PSK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31,250.00 | 31,600.00 | 30,800.00 | 31,600.00 | 31,600.00 | 1.12% | 161,567 |
| Dec 4, 2025 | 31,900.00 | 32,050.00 | 30,950.00 | 31,250.00 | 31,250.00 | -3.85% | 262,061 |
| Dec 3, 2025 | 33,450.00 | 33,600.00 | 32,000.00 | 32,500.00 | 32,500.00 | -0.31% | 259,631 |
| Dec 2, 2025 | 32,600.00 | 33,150.00 | 32,000.00 | 32,600.00 | 32,600.00 | 4.15% | 510,703 |
| Dec 1, 2025 | 30,350.00 | 31,650.00 | 29,800.00 | 31,300.00 | 31,300.00 | 5.39% | 507,780 |
| Nov 28, 2025 | 29,450.00 | 29,750.00 | 28,900.00 | 29,700.00 | 29,700.00 | 1.37% | 235,087 |
| Nov 27, 2025 | 29,900.00 | 30,050.00 | 29,050.00 | 29,300.00 | 29,300.00 | -0.51% | 232,964 |
| Nov 26, 2025 | 29,800.00 | 29,800.00 | 28,850.00 | 29,450.00 | 29,450.00 | -0.17% | 292,478 |
| Nov 25, 2025 | 30,600.00 | 30,700.00 | 29,200.00 | 29,500.00 | 29,500.00 | -0.67% | 222,538 |
| Nov 24, 2025 | 30,200.00 | 30,250.00 | 29,400.00 | 29,700.00 | 29,700.00 | -0.34% | 196,726 |
| Nov 21, 2025 | 30,100.00 | 30,950.00 | 29,600.00 | 29,800.00 | 29,800.00 | -8.02% | 363,603 |
| Nov 20, 2025 | 34,100.00 | 34,350.00 | 32,200.00 | 32,400.00 | 32,400.00 | -1.22% | 421,263 |
| Nov 19, 2025 | 33,000.00 | 33,750.00 | 31,700.00 | 32,800.00 | 32,800.00 | -2.09% | 326,553 |
| Nov 18, 2025 | 34,300.00 | 34,950.00 | 33,000.00 | 33,500.00 | 33,500.00 | -5.37% | 276,240 |
| Nov 17, 2025 | 34,800.00 | 35,550.00 | 34,350.00 | 35,400.00 | 35,400.00 | 4.12% | 294,372 |
| Nov 14, 2025 | 35,400.00 | 35,500.00 | 33,850.00 | 34,000.00 | 34,000.00 | -7.10% | 590,585 |
| Nov 13, 2025 | 37,700.00 | 39,150.00 | 36,600.00 | 36,600.00 | 36,600.00 | -3.81% | 368,633 |
| Nov 12, 2025 | 38,550.00 | 38,550.00 | 37,200.00 | 38,050.00 | 38,050.00 | -1.81% | 279,084 |
| Nov 11, 2025 | 39,500.00 | 39,950.00 | 37,950.00 | 38,750.00 | 38,750.00 | 1.97% | 316,962 |
| Nov 10, 2025 | 37,050.00 | 38,050.00 | 35,500.00 | 38,000.00 | 38,000.00 | 3.40% | 305,703 |
| Nov 7, 2025 | 39,000.00 | 39,100.00 | 36,100.00 | 36,750.00 | 36,750.00 | -8.13% | 515,185 |
| Nov 6, 2025 | 38,400.00 | 41,400.00 | 37,700.00 | 40,000.00 | 40,000.00 | 8.40% | 1,051,717 |
| Nov 5, 2025 | 36,950.00 | 37,500.00 | 34,600.00 | 36,900.00 | 36,900.00 | -3.91% | 483,572 |
| Nov 4, 2025 | 38,550.00 | 40,250.00 | 38,000.00 | 38,400.00 | 38,400.00 | 1.45% | 539,177 |
| Nov 3, 2025 | 37,500.00 | 37,950.00 | 36,550.00 | 37,850.00 | 37,850.00 | 0.26% | 307,818 |
| Oct 31, 2025 | 37,900.00 | 38,600.00 | 37,400.00 | 37,750.00 | 37,750.00 | -1.69% | 191,449 |
| Oct 30, 2025 | 37,450.00 | 39,250.00 | 37,250.00 | 38,400.00 | 38,400.00 | 0.92% | 323,770 |
| Oct 29, 2025 | 37,500.00 | 38,200.00 | 35,900.00 | 38,050.00 | 38,050.00 | 3.26% | 451,271 |
| Oct 28, 2025 | 37,750.00 | 38,100.00 | 36,500.00 | 36,850.00 | 36,850.00 | -3.28% | 367,230 |
| Oct 27, 2025 | 38,500.00 | 38,600.00 | 37,500.00 | 38,100.00 | 38,100.00 | - | 265,816 |
| Oct 24, 2025 | 38,700.00 | 38,900.00 | 37,850.00 | 38,100.00 | 38,100.00 | 1.46% | 368,475 |
| Oct 23, 2025 | 35,200.00 | 38,500.00 | 35,100.00 | 37,550.00 | 37,550.00 | 3.30% | 560,329 |
| Oct 22, 2025 | 35,250.00 | 36,600.00 | 34,500.00 | 36,350.00 | 36,350.00 | 1.39% | 518,113 |
| Oct 21, 2025 | 38,050.00 | 38,050.00 | 35,500.00 | 35,850.00 | 35,850.00 | -4.14% | 460,038 |
| Oct 20, 2025 | 34,050.00 | 38,250.00 | 33,900.00 | 37,400.00 | 37,400.00 | 14.20% | 1,546,358 |
| Oct 17, 2025 | 32,350.00 | 33,900.00 | 32,350.00 | 32,750.00 | 32,750.00 | -0.91% | 399,815 |
| Oct 16, 2025 | 32,800.00 | 33,450.00 | 32,400.00 | 33,050.00 | 33,050.00 | -0.75% | 239,107 |
| Oct 15, 2025 | 32,300.00 | 33,300.00 | 32,000.00 | 33,300.00 | 33,300.00 | 4.06% | 354,326 |
| Oct 14, 2025 | 35,700.00 | 35,800.00 | 31,600.00 | 32,000.00 | 32,000.00 | -8.44% | 990,047 |
| Oct 13, 2025 | 33,950.00 | 35,000.00 | 33,900.00 | 34,950.00 | 34,950.00 | -2.51% | 450,905 |
| Oct 10, 2025 | 36,050.00 | 36,950.00 | 35,300.00 | 35,850.00 | 35,850.00 | 4.22% | 484,919 |
| Oct 2, 2025 | 34,050.00 | 34,400.00 | 33,400.00 | 34,400.00 | 34,400.00 | 4.56% | 506,589 |
| Oct 1, 2025 | 33,000.00 | 34,100.00 | 32,500.00 | 32,900.00 | 32,900.00 | 0.46% | 370,530 |
| Sep 30, 2025 | 33,300.00 | 33,600.00 | 32,350.00 | 32,750.00 | 32,750.00 | -0.91% | 252,581 |
| Sep 29, 2025 | 31,050.00 | 33,500.00 | 30,750.00 | 33,050.00 | 33,050.00 | 5.76% | 543,808 |
| Sep 26, 2025 | 31,600.00 | 32,100.00 | 30,550.00 | 31,250.00 | 31,250.00 | -3.55% | 536,646 |
| Sep 25, 2025 | 31,600.00 | 33,100.00 | 31,300.00 | 32,400.00 | 32,400.00 | 0.15% | 435,883 |
| Sep 24, 2025 | 31,000.00 | 32,450.00 | 30,800.00 | 32,350.00 | 32,350.00 | 2.05% | 478,340 |
| Sep 23, 2025 | 32,850.00 | 32,850.00 | 31,200.00 | 31,700.00 | 31,700.00 | 0.48% | 505,415 |
| Sep 22, 2025 | 31,350.00 | 32,250.00 | 30,750.00 | 31,550.00 | 31,550.00 | 1.45% | 588,396 |
| Sep 19, 2025 | 31,350.00 | 32,200.00 | 30,000.00 | 31,100.00 | 31,100.00 | 6.51% | 1,286,980 |
| Sep 18, 2025 | 28,700.00 | 30,000.00 | 28,100.00 | 29,200.00 | 29,200.00 | 4.29% | 966,151 |
| Sep 17, 2025 | 27,600.00 | 28,100.00 | 27,300.00 | 28,000.00 | 28,000.00 | -1.58% | 488,902 |
| Sep 16, 2025 | 28,850.00 | 28,900.00 | 27,750.00 | 28,450.00 | 28,450.00 | -2.90% | 801,048 |
| Sep 15, 2025 | 28,000.00 | 29,300.00 | 27,300.00 | 29,300.00 | 29,300.00 | 8.32% | 891,947 |
| Sep 12, 2025 | 27,100.00 | 28,050.00 | 26,600.00 | 27,050.00 | 27,050.00 | 5.25% | 876,837 |
| Sep 11, 2025 | 26,200.00 | 26,250.00 | 25,450.00 | 25,700.00 | 25,700.00 | -0.58% | 731,773 |
| Sep 10, 2025 | 25,200.00 | 26,300.00 | 24,750.00 | 25,850.00 | 25,850.00 | 4.44% | 1,075,954 |
| Sep 9, 2025 | 24,100.00 | 24,850.00 | 23,700.00 | 24,750.00 | 24,750.00 | 3.34% | 673,719 |
| Sep 8, 2025 | 23,800.00 | 23,950.00 | 23,500.00 | 23,950.00 | 23,950.00 | 0.63% | 286,617 |
| Sep 5, 2025 | 23,850.00 | 24,050.00 | 23,550.00 | 23,800.00 | 23,800.00 | 1.06% | 478,372 |
| Sep 4, 2025 | 23,200.00 | 23,900.00 | 22,900.00 | 23,550.00 | 23,550.00 | 2.17% | 569,003 |
| Sep 3, 2025 | 23,150.00 | 23,300.00 | 22,450.00 | 23,050.00 | 23,050.00 | -0.43% | 429,785 |
| Sep 2, 2025 | 23,600.00 | 23,750.00 | 22,950.00 | 23,150.00 | 23,150.00 | -1.70% | 497,520 |
| Sep 1, 2025 | 24,000.00 | 24,025.00 | 23,350.00 | 23,550.00 | 23,550.00 | -3.88% | 692,354 |
| Aug 29, 2025 | 23,400.00 | 25,000.00 | 23,100.00 | 24,500.00 | 24,500.00 | 10.11% | 2,137,971 |
| Aug 28, 2025 | 21,600.00 | 22,550.00 | 21,400.00 | 22,250.00 | 22,250.00 | 3.25% | 862,528 |
| Aug 27, 2025 | 21,350.00 | 21,750.00 | 21,100.00 | 21,550.00 | 21,550.00 | - | 357,350 |
| Aug 26, 2025 | 20,150.00 | 21,850.00 | 20,050.00 | 21,550.00 | 21,550.00 | 6.95% | 759,376 |
| Aug 25, 2025 | 20,150.00 | 20,200.00 | 19,920.00 | 20,150.00 | 20,150.00 | 1.87% | 104,498 |
| Aug 22, 2025 | 19,940.00 | 20,100.00 | 19,650.00 | 19,780.00 | 19,780.00 | -0.30% | 153,501 |
| Aug 21, 2025 | 20,350.00 | 20,350.00 | 19,810.00 | 19,840.00 | 19,840.00 | -1.05% | 209,293 |
| Aug 20, 2025 | 20,050.00 | 20,300.00 | 19,780.00 | 20,050.00 | 20,050.00 | -1.96% | 290,690 |
| Aug 19, 2025 | 20,950.00 | 20,950.00 | 20,250.00 | 20,450.00 | 20,450.00 | -1.21% | 164,040 |
| Aug 18, 2025 | 21,200.00 | 21,250.00 | 20,600.00 | 20,700.00 | 20,700.00 | -3.04% | 233,985 |
| Aug 14, 2025 | 21,300.00 | 22,150.00 | 21,150.00 | 21,350.00 | 21,350.00 | -1.16% | 482,652 |
| Aug 13, 2025 | 21,550.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,600.00 | 2.13% | 387,175 |
| Aug 12, 2025 | 21,700.00 | 21,850.00 | 20,850.00 | 21,150.00 | 21,150.00 | -2.08% | 424,655 |
| Aug 11, 2025 | 21,600.00 | 21,850.00 | 21,150.00 | 21,600.00 | 21,600.00 | 1.65% | 274,270 |
| Aug 8, 2025 | 20,200.00 | 21,750.00 | 20,100.00 | 21,250.00 | 21,250.00 | 5.72% | 680,925 |
| Aug 7, 2025 | 20,000.00 | 20,100.00 | 19,690.00 | 20,100.00 | 20,100.00 | 1.98% | 174,989 |
| Aug 6, 2025 | 19,440.00 | 19,780.00 | 19,070.00 | 19,710.00 | 19,710.00 | 1.39% | 157,278 |
| Aug 5, 2025 | 19,730.00 | 19,950.00 | 19,340.00 | 19,440.00 | 19,440.00 | -0.15% | 158,339 |
| Aug 4, 2025 | 19,500.00 | 19,650.00 | 19,280.00 | 19,470.00 | 19,470.00 | 0.31% | 155,083 |
| Aug 1, 2025 | 20,200.00 | 20,550.00 | 19,400.00 | 19,410.00 | 19,410.00 | -6.46% | 269,066 |
| Jul 31, 2025 | 21,200.00 | 21,250.00 | 20,400.00 | 20,750.00 | 20,750.00 | -0.95% | 195,019 |
| Jul 30, 2025 | 20,950.00 | 21,675.00 | 20,900.00 | 20,950.00 | 20,950.00 | -0.24% | 357,797 |
| Jul 29, 2025 | 21,700.00 | 21,700.00 | 20,500.00 | 21,000.00 | 21,000.00 | 1.45% | 459,063 |
| Jul 28, 2025 | 19,850.00 | 20,800.00 | 19,850.00 | 20,700.00 | 20,700.00 | 5.45% | 459,913 |
| Jul 25, 2025 | 20,000.00 | 20,100.00 | 19,600.00 | 19,630.00 | 19,630.00 | -1.65% | 164,923 |
| Jul 24, 2025 | 20,350.00 | 20,500.00 | 19,890.00 | 19,960.00 | 19,960.00 | -0.94% | 139,959 |
| Jul 23, 2025 | 20,100.00 | 20,250.00 | 19,420.00 | 20,150.00 | 20,150.00 | 0.25% | 198,475 |
| Jul 22, 2025 | 20,600.00 | 20,900.00 | 19,860.00 | 20,100.00 | 20,100.00 | -0.50% | 236,884 |
| Jul 21, 2025 | 20,050.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 119,926 |
| Jul 18, 2025 | 20,600.00 | 20,750.00 | 20,100.00 | 20,200.00 | 20,200.00 | -3.12% | 204,774 |
| Jul 17, 2025 | 20,500.00 | 21,150.00 | 19,750.00 | 20,850.00 | 20,850.00 | 2.71% | 418,798 |
| Jul 16, 2025 | 20,300.00 | 20,550.00 | 19,990.00 | 20,300.00 | 20,300.00 | -0.73% | 190,067 |
| Jul 15, 2025 | 19,770.00 | 20,450.00 | 19,610.00 | 20,450.00 | 20,450.00 | 3.44% | 377,897 |
| Jul 14, 2025 | 19,810.00 | 20,100.00 | 19,510.00 | 19,770.00 | 19,770.00 | -0.20% | 298,820 |
| Jul 11, 2025 | 18,350.00 | 20,500.00 | 18,300.00 | 19,810.00 | 19,810.00 | 8.55% | 1,063,344 |