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 |