PSK Inc. (KOSDAQ:319660)
South Korea
· Delayed Price · Currency is KRW 93,500
+1,500 (1.63%)
Apr 28, 2026, 3:30 PM KST
PSK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90,600.00 | 97,700.00 | 89,100.00 | 93,500.00 | 93,500.00 | 1.63% | 334,720 |
| Apr 27, 2026 | 95,700.00 | 95,800.00 | 89,800.00 | 92,000.00 | 92,000.00 | -1.08% | 250,988 |
| Apr 24, 2026 | 87,100.00 | 94,200.00 | 85,400.00 | 93,000.00 | 93,000.00 | 6.77% | 380,935 |
| Apr 23, 2026 | 87,700.00 | 89,500.00 | 84,000.00 | 87,100.00 | 87,100.00 | 0.23% | 352,284 |
| Apr 22, 2026 | 83,700.00 | 88,500.00 | 81,200.00 | 86,900.00 | 86,900.00 | 3.82% | 284,000 |
| Apr 21, 2026 | 82,600.00 | 83,800.00 | 82,000.00 | 83,700.00 | 83,700.00 | 1.95% | 250,067 |
| Apr 20, 2026 | 84,700.00 | 84,700.00 | 82,000.00 | 82,100.00 | 82,100.00 | -3.07% | 304,907 |
| Apr 17, 2026 | 86,900.00 | 87,200.00 | 84,100.00 | 84,700.00 | 84,700.00 | -5.04% | 321,778 |
| Apr 16, 2026 | 87,400.00 | 89,300.00 | 84,500.00 | 89,200.00 | 89,200.00 | 1.02% | 392,002 |
| Apr 15, 2026 | 84,900.00 | 92,500.00 | 84,300.00 | 88,300.00 | 88,300.00 | 8.34% | 691,143 |
| Apr 14, 2026 | 84,900.00 | 85,600.00 | 81,200.00 | 81,500.00 | 81,500.00 | -2.28% | 385,848 |
| Apr 13, 2026 | 79,200.00 | 84,000.00 | 79,100.00 | 83,400.00 | 83,400.00 | 2.21% | 256,467 |
| Apr 10, 2026 | 85,200.00 | 87,800.00 | 81,100.00 | 81,600.00 | 81,600.00 | -2.04% | 333,368 |
| Apr 9, 2026 | 82,800.00 | 85,900.00 | 80,900.00 | 83,300.00 | 83,300.00 | -1.88% | 363,025 |
| Apr 8, 2026 | 84,900.00 | 87,000.00 | 82,500.00 | 84,900.00 | 84,900.00 | 9.27% | 431,956 |
| Apr 7, 2026 | 79,000.00 | 79,300.00 | 75,700.00 | 77,700.00 | 77,700.00 | 2.64% | 302,707 |
| Apr 6, 2026 | 75,800.00 | 78,100.00 | 74,700.00 | 75,700.00 | 75,700.00 | -0.39% | 180,895 |
| Apr 3, 2026 | 82,300.00 | 82,900.00 | 74,000.00 | 76,000.00 | 76,000.00 | -6.40% | 521,798 |
| Apr 2, 2026 | 87,300.00 | 88,000.00 | 79,600.00 | 81,200.00 | 81,200.00 | -6.02% | 354,991 |
| Apr 1, 2026 | 84,000.00 | 88,900.00 | 82,500.00 | 86,400.00 | 86,400.00 | 8.68% | 482,829 |
| Mar 31, 2026 | 76,200.00 | 80,400.00 | 75,200.00 | 79,500.00 | 79,500.00 | -0.63% | 362,763 |
| Mar 30, 2026 | 77,000.00 | 82,800.00 | 76,100.00 | 80,000.00 | 80,000.00 | -2.56% | 349,126 |
| Mar 27, 2026 | 80,100.00 | 84,500.00 | 78,300.00 | 82,100.00 | 82,100.00 | -1.68% | 331,378 |
| Mar 26, 2026 | 83,000.00 | 88,900.00 | 82,500.00 | 83,500.00 | 83,500.00 | -0.83% | 410,413 |
| Mar 25, 2026 | 85,300.00 | 89,600.00 | 83,050.00 | 84,200.00 | 84,200.00 | 5.51% | 365,085 |
| Mar 24, 2026 | 84,500.00 | 85,700.00 | 78,100.00 | 79,800.00 | 79,800.00 | -0.75% | 368,667 |
| Mar 23, 2026 | 83,300.00 | 87,800.00 | 79,900.00 | 80,400.00 | 80,400.00 | -6.94% | 436,412 |
| Mar 20, 2026 | 83,800.00 | 86,400.00 | 81,000.00 | 86,400.00 | 86,400.00 | 4.73% | 432,714 |
| Mar 19, 2026 | 73,600.00 | 84,700.00 | 73,600.00 | 82,500.00 | 82,500.00 | 6.45% | 569,257 |
| Mar 18, 2026 | 75,500.00 | 79,000.00 | 74,700.00 | 77,500.00 | 77,500.00 | 6.46% | 474,620 |
| Mar 17, 2026 | 73,900.00 | 76,250.00 | 70,700.00 | 72,800.00 | 72,800.00 | -1.62% | 685,061 |
| Mar 16, 2026 | 67,800.00 | 75,100.00 | 66,800.00 | 74,000.00 | 74,000.00 | 15.44% | 1,005,241 |
| Mar 13, 2026 | 58,600.00 | 65,900.00 | 58,600.00 | 64,100.00 | 64,100.00 | 4.74% | 462,537 |
| Mar 12, 2026 | 57,800.00 | 61,900.00 | 57,800.00 | 61,200.00 | 61,200.00 | 4.26% | 372,135 |
| Mar 11, 2026 | 62,200.00 | 62,500.00 | 58,000.00 | 58,700.00 | 58,700.00 | -4.55% | 472,428 |
| Mar 10, 2026 | 66,700.00 | 66,700.00 | 60,000.00 | 61,500.00 | 61,500.00 | 0.82% | 419,589 |
| Mar 9, 2026 | 64,500.00 | 66,000.00 | 59,700.00 | 61,000.00 | 61,000.00 | -14.57% | 631,780 |
| Mar 6, 2026 | 68,300.00 | 73,000.00 | 66,300.00 | 71,400.00 | 71,400.00 | 9.34% | 700,802 |
| Mar 5, 2026 | 59,000.00 | 68,700.00 | 57,100.00 | 65,300.00 | 65,300.00 | 20.04% | 665,084 |
| Mar 4, 2026 | 60,300.00 | 64,400.00 | 54,100.00 | 54,400.00 | 54,400.00 | -11.26% | 626,298 |
| Mar 3, 2026 | 63,700.00 | 68,200.00 | 61,000.00 | 61,300.00 | 61,300.00 | -4.37% | 586,701 |
| Feb 27, 2026 | 63,100.00 | 66,000.00 | 62,500.00 | 64,100.00 | 64,100.00 | -1.99% | 881,929 |
| Feb 26, 2026 | 64,000.00 | 66,200.00 | 61,100.00 | 65,400.00 | 65,400.00 | 7.92% | 620,322 |
| Feb 25, 2026 | 63,700.00 | 63,900.00 | 60,400.00 | 60,600.00 | 60,600.00 | -4.87% | 503,324 |
| Feb 24, 2026 | 58,100.00 | 65,600.00 | 57,700.00 | 63,700.00 | 63,700.00 | 12.74% | 688,105 |
| Feb 23, 2026 | 61,600.00 | 61,700.00 | 56,200.00 | 56,500.00 | 56,500.00 | -6.77% | 479,680 |
| Feb 20, 2026 | 62,600.00 | 63,900.00 | 59,600.00 | 60,600.00 | 60,600.00 | -3.50% | 419,702 |
| Feb 19, 2026 | 63,000.00 | 66,900.00 | 62,000.00 | 62,800.00 | 62,800.00 | 8.46% | 780,599 |
| Feb 13, 2026 | 58,400.00 | 59,800.00 | 57,700.00 | 57,900.00 | 57,900.00 | -2.36% | 244,459 |
| Feb 12, 2026 | 58,000.00 | 59,300.00 | 57,100.00 | 59,300.00 | 59,300.00 | 4.04% | 276,997 |
| Feb 11, 2026 | 55,300.00 | 58,500.00 | 55,200.00 | 57,000.00 | 57,000.00 | 1.60% | 233,359 |
| Feb 10, 2026 | 58,100.00 | 58,700.00 | 55,800.00 | 56,100.00 | 56,100.00 | -3.94% | 207,915 |
| Feb 9, 2026 | 58,100.00 | 58,900.00 | 56,300.00 | 58,400.00 | 58,400.00 | 5.61% | 277,047 |
| Feb 6, 2026 | 51,700.00 | 56,800.00 | 50,700.00 | 55,300.00 | 55,300.00 | 2.98% | 478,614 |
| Feb 5, 2026 | 54,600.00 | 56,600.00 | 53,300.00 | 53,700.00 | 53,700.00 | -6.77% | 581,892 |
| Feb 4, 2026 | 58,800.00 | 60,500.00 | 56,900.00 | 57,600.00 | 57,600.00 | -4.48% | 382,781 |
| Feb 3, 2026 | 58,900.00 | 60,300.00 | 57,000.00 | 60,300.00 | 60,300.00 | 8.65% | 333,347 |
| Feb 2, 2026 | 60,200.00 | 61,900.00 | 55,000.00 | 55,500.00 | 55,500.00 | -9.76% | 557,005 |
| Jan 30, 2026 | 54,400.00 | 64,700.00 | 53,700.00 | 61,500.00 | 61,500.00 | 12.64% | 1,126,300 |
| Jan 29, 2026 | 57,100.00 | 58,000.00 | 45,300.00 | 54,600.00 | 54,600.00 | 1.68% | 1,087,060 |
| Jan 28, 2026 | 48,200.00 | 54,000.00 | 46,600.00 | 53,700.00 | 53,700.00 | 13.65% | 1,198,107 |
| Jan 27, 2026 | 42,400.00 | 47,350.00 | 42,000.00 | 47,250.00 | 47,250.00 | 13.04% | 1,133,430 |
| Jan 26, 2026 | 40,150.00 | 42,450.00 | 39,750.00 | 41,800.00 | 41,800.00 | 5.16% | 599,386 |
| Jan 23, 2026 | 39,900.00 | 39,950.00 | 38,750.00 | 39,750.00 | 39,750.00 | 0.25% | 374,775 |
| Jan 22, 2026 | 41,050.00 | 42,400.00 | 39,500.00 | 39,650.00 | 39,650.00 | 0.25% | 426,004 |
| Jan 21, 2026 | 39,200.00 | 40,500.00 | 38,450.00 | 39,550.00 | 39,550.00 | -1.25% | 323,817 |
| Jan 20, 2026 | 41,450.00 | 41,600.00 | 39,750.00 | 40,050.00 | 40,050.00 | -2.44% | 365,585 |
| Jan 19, 2026 | 40,800.00 | 41,750.00 | 40,550.00 | 41,050.00 | 41,050.00 | -1.44% | 239,920 |
| Jan 16, 2026 | 42,100.00 | 42,550.00 | 40,650.00 | 41,650.00 | 41,650.00 | 0.97% | 312,256 |
| Jan 15, 2026 | 41,850.00 | 42,600.00 | 40,600.00 | 41,250.00 | 41,250.00 | -3.40% | 519,639 |
| Jan 14, 2026 | 41,850.00 | 42,850.00 | 41,550.00 | 42,700.00 | 42,700.00 | 2.15% | 248,359 |
| Jan 13, 2026 | 41,250.00 | 42,300.00 | 41,150.00 | 41,800.00 | 41,800.00 | 1.58% | 281,425 |
| Jan 12, 2026 | 43,000.00 | 43,200.00 | 40,450.00 | 41,150.00 | 41,150.00 | -4.19% | 514,640 |
| Jan 9, 2026 | 42,500.00 | 43,600.00 | 42,100.00 | 42,950.00 | 42,950.00 | -1.49% | 401,875 |
| Jan 8, 2026 | 43,200.00 | 46,350.00 | 42,800.00 | 43,600.00 | 43,600.00 | -2.46% | 496,102 |
| Jan 7, 2026 | 45,600.00 | 45,800.00 | 42,200.00 | 44,700.00 | 44,700.00 | - | 743,559 |
| Jan 6, 2026 | 40,800.00 | 44,700.00 | 40,600.00 | 44,700.00 | 44,700.00 | 7.19% | 588,298 |
| Jan 5, 2026 | 40,550.00 | 44,600.00 | 40,450.00 | 41,700.00 | 41,700.00 | 7.20% | 897,726 |
| Jan 2, 2026 | 36,950.00 | 39,150.00 | 36,200.00 | 38,900.00 | 38,900.00 | 5.42% | 419,394 |
| Dec 30, 2025 | 35,500.00 | 37,350.00 | 35,350.00 | 36,900.00 | 36,900.00 | 1.93% | 387,562 |
| Dec 29, 2025 | 36,350.00 | 36,400.00 | 34,900.00 | 36,200.00 | 36,200.00 | 1.12% | 344,884 |
| Dec 26, 2025 | 35,100.00 | 36,500.00 | 34,750.00 | 35,800.00 | 35,400.00 | 3.47% | 410,528 |
| Dec 24, 2025 | 35,600.00 | 35,600.00 | 34,500.00 | 34,600.00 | 34,213.41 | -2.40% | 234,537 |
| Dec 23, 2025 | 35,150.00 | 35,650.00 | 34,450.00 | 35,450.00 | 35,053.91 | 2.60% | 428,583 |
| Dec 22, 2025 | 32,350.00 | 34,750.00 | 32,350.00 | 34,550.00 | 34,163.97 | 10.03% | 559,541 |
| Dec 19, 2025 | 32,700.00 | 32,800.00 | 31,300.00 | 31,400.00 | 31,049.16 | -1.10% | 295,248 |
| Dec 18, 2025 | 31,650.00 | 32,750.00 | 31,450.00 | 31,750.00 | 31,395.25 | -2.31% | 235,934 |
| Dec 17, 2025 | 29,750.00 | 32,800.00 | 29,700.00 | 32,500.00 | 32,136.87 | 10.17% | 418,683 |
| Dec 16, 2025 | 30,200.00 | 30,300.00 | 29,450.00 | 29,500.00 | 29,170.39 | -2.80% | 196,363 |
| Dec 15, 2025 | 30,650.00 | 30,800.00 | 30,200.00 | 30,350.00 | 30,010.89 | -4.41% | 227,207 |
| Dec 12, 2025 | 32,550.00 | 32,550.00 | 30,700.00 | 31,750.00 | 31,395.25 | -3.20% | 652,331 |
| Dec 11, 2025 | 32,900.00 | 33,500.00 | 32,150.00 | 32,800.00 | 32,433.52 | 1.39% | 434,453 |
| Dec 10, 2025 | 31,400.00 | 32,900.00 | 31,400.00 | 32,350.00 | 31,988.55 | 3.03% | 241,189 |
| Dec 9, 2025 | 31,650.00 | 32,100.00 | 31,200.00 | 31,400.00 | 31,049.16 | -1.10% | 186,366 |
| Dec 8, 2025 | 31,650.00 | 31,950.00 | 31,200.00 | 31,750.00 | 31,395.25 | 0.47% | 142,685 |
| Dec 5, 2025 | 31,250.00 | 31,600.00 | 30,800.00 | 31,600.00 | 31,246.93 | 1.12% | 162,230 |
| Dec 4, 2025 | 31,900.00 | 32,050.00 | 30,950.00 | 31,250.00 | 30,900.84 | -3.85% | 262,061 |
| Dec 3, 2025 | 33,450.00 | 33,600.00 | 32,000.00 | 32,500.00 | 32,136.87 | -0.31% | 259,631 |
| Dec 2, 2025 | 32,600.00 | 33,150.00 | 32,000.00 | 32,600.00 | 32,235.75 | 4.15% | 510,703 |
| Dec 1, 2025 | 30,350.00 | 31,650.00 | 29,800.00 | 31,300.00 | 30,950.28 | 5.39% | 507,780 |