PS Tec. Co., Ltd. 002230
KRX · South Korea · Electronic Technology
KRW 5,200.00+20.00 (+0.39%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,200.00 | +0.39% | KRW 5,180.00 | KRW 5,360.00 | KRW 5,180.00 | 51.99K |
| 2026-10-01 | KRW 5,180.00 | +2.57% | KRW 5,090.00 | KRW 5,200.00 | KRW 5,060.00 | 35.70K |
| 2026-09-30 | KRW 5,050.00 | -2.13% | KRW 5,100.00 | KRW 5,230.00 | KRW 5,030.00 | 30.78K |
| 2026-09-29 | KRW 5,160.00 | +0.19% | KRW 5,150.00 | KRW 5,160.00 | KRW 5,020.00 | 26.15K |
| 2026-09-28 | KRW 5,150.00 | +3.00% | KRW 5,050.00 | KRW 5,310.00 | KRW 5,010.00 | 54.72K |
| 2026-09-23 | KRW 5,000.00 | +0.81% | KRW 5,000.00 | KRW 5,090.00 | KRW 4,960.00 | 24.85K |
| 2026-09-22 | KRW 4,960.00 | -1.78% | KRW 5,100.00 | KRW 5,160.00 | KRW 4,960.00 | 54.26K |
| 2026-09-21 | KRW 5,050.00 | -0.98% | KRW 5,130.00 | KRW 5,130.00 | KRW 5,020.00 | 24.04K |
| 2026-09-18 | KRW 5,100.00 | -0.78% | KRW 5,190.00 | KRW 5,200.00 | KRW 5,100.00 | 26.39K |
| 2026-09-17 | KRW 5,140.00 | +2.19% | KRW 5,020.00 | KRW 5,200.00 | KRW 5,010.00 | 67.41K |
| 2026-09-16 | KRW 5,030.00 | +1.72% | KRW 5,030.00 | KRW 5,050.00 | KRW 4,895.00 | 36.11K |
| 2026-09-15 | KRW 4,945.00 | +0.20% | KRW 4,935.00 | KRW 5,020.00 | KRW 4,910.00 | 28.37K |
| 2026-09-14 | KRW 4,935.00 | -2.08% | KRW 4,960.00 | KRW 5,040.00 | KRW 4,920.00 | 30.59K |
| 2026-09-11 | KRW 5,040.00 | -1.95% | KRW 5,080.00 | KRW 5,120.00 | KRW 5,010.00 | 23.27K |
| 2026-09-10 | KRW 5,140.00 | +1.78% | KRW 5,050.00 | KRW 5,150.00 | KRW 4,960.00 | 38.54K |
| 2026-09-09 | KRW 5,050.00 | -1.37% | KRW 5,110.00 | KRW 5,120.00 | KRW 5,040.00 | 27.75K |
| 2026-09-08 | KRW 5,120.00 | 0.00% | KRW 5,120.00 | KRW 5,150.00 | KRW 5,040.00 | 46.73K |
| 2026-09-07 | KRW 5,120.00 | +1.39% | KRW 5,050.00 | KRW 5,140.00 | KRW 4,990.00 | 28.32K |
| 2026-09-04 | KRW 5,050.00 | 0.00% | KRW 5,050.00 | KRW 5,160.00 | KRW 5,000.00 | 32.71K |
| 2026-09-03 | KRW 5,050.00 | -1.75% | KRW 5,110.00 | KRW 5,200.00 | KRW 4,990.00 | 38.61K |
| 2026-09-02 | KRW 5,140.00 | -1.72% | KRW 5,180.00 | KRW 5,230.00 | KRW 5,050.00 | 29.74K |
| 2026-09-01 | KRW 5,230.00 | -0.76% | KRW 5,280.00 | KRW 5,300.00 | KRW 5,140.00 | 24.35K |
| 2026-08-31 | KRW 5,270.00 | -1.13% | KRW 5,330.00 | KRW 5,330.00 | KRW 5,090.00 | 45.73K |
| 2026-08-28 | KRW 5,330.00 | +0.76% | KRW 5,290.00 | KRW 5,360.00 | KRW 5,220.00 | 27.76K |
| 2026-08-27 | KRW 5,290.00 | +1.15% | KRW 5,230.00 | KRW 5,320.00 | KRW 5,200.00 | 26.40K |
| 2026-08-26 | KRW 5,230.00 | +0.58% | KRW 5,200.00 | KRW 5,370.00 | KRW 5,100.00 | 34.96K |
| 2026-08-25 | KRW 5,200.00 | +3.38% | KRW 5,030.00 | KRW 5,300.00 | KRW 4,890.00 | 54.12K |
| 2026-08-24 | KRW 5,030.00 | 0.00% | KRW 4,985.00 | KRW 5,140.00 | KRW 4,980.00 | 37.10K |
| 2026-08-21 | KRW 5,030.00 | -4.55% | KRW 5,230.00 | KRW 5,270.00 | KRW 4,995.00 | 61.89K |
| 2026-08-20 | KRW 5,270.00 | +4.15% | KRW 5,100.00 | KRW 5,300.00 | KRW 5,100.00 | 53.66K |
| 2026-08-19 | KRW 5,060.00 | -3.25% | KRW 5,200.00 | KRW 5,300.00 | KRW 5,000.00 | 51.72K |
| 2026-08-18 | KRW 5,230.00 | -4.04% | KRW 5,450.00 | KRW 5,600.00 | KRW 5,180.00 | 83.88K |
| 2026-08-14 | KRW 5,450.00 | +1.11% | KRW 5,400.00 | KRW 5,550.00 | KRW 5,320.00 | 72.50K |
| 2026-08-13 | KRW 5,390.00 | +0.56% | KRW 5,390.00 | KRW 5,640.00 | KRW 5,300.00 | 71.47K |
| 2026-08-12 | KRW 5,360.00 | +0.19% | KRW 5,350.00 | KRW 5,390.00 | KRW 5,230.00 | 41.74K |
| 2026-08-11 | KRW 5,350.00 | -0.56% | KRW 5,380.00 | KRW 5,500.00 | KRW 5,230.00 | 40.20K |
| 2026-08-10 | KRW 5,380.00 | +3.46% | KRW 5,210.00 | KRW 5,380.00 | KRW 5,160.00 | 62.43K |
| 2026-08-07 | KRW 5,200.00 | +0.19% | KRW 5,190.00 | KRW 5,290.00 | KRW 5,050.00 | 37.38K |
| 2026-08-06 | KRW 5,190.00 | -1.70% | KRW 5,280.00 | KRW 5,330.00 | KRW 5,110.00 | 67.11K |
| 2026-08-05 | KRW 5,280.00 | +1.73% | KRW 5,230.00 | KRW 5,340.00 | KRW 5,190.00 | 70.96K |
| 2026-08-04 | KRW 5,190.00 | +4.32% | KRW 5,010.00 | KRW 5,340.00 | KRW 5,010.00 | 111.26K |
| 2026-08-03 | KRW 4,975.00 | +9.22% | KRW 4,555.00 | KRW 5,260.00 | KRW 4,420.00 | 217.46K |
| 2026-07-31 | KRW 4,555.00 | +5.32% | KRW 4,400.00 | KRW 4,555.00 | KRW 4,380.00 | 76.95K |
| 2026-07-30 | KRW 4,325.00 | +3.35% | KRW 4,070.00 | KRW 4,410.00 | KRW 4,070.00 | 95.11K |
| 2026-07-29 | KRW 4,185.00 | -6.58% | KRW 4,480.00 | KRW 4,630.00 | KRW 4,065.00 | 124.47K |
| 2026-07-28 | KRW 4,480.00 | -6.28% | KRW 4,780.00 | KRW 4,780.00 | KRW 4,470.00 | 91.90K |
| 2026-07-27 | KRW 4,780.00 | -0.42% | KRW 4,805.00 | KRW 4,985.00 | KRW 4,780.00 | 71.22K |
| 2026-07-24 | KRW 4,800.00 | -2.83% | KRW 4,950.00 | KRW 5,030.00 | KRW 4,770.00 | 90.50K |
| 2026-07-23 | KRW 4,940.00 | +0.61% | KRW 4,795.00 | KRW 4,970.00 | KRW 4,735.00 | 90.06K |
| 2026-07-22 | KRW 4,910.00 | +6.74% | KRW 4,600.00 | KRW 4,950.00 | KRW 4,600.00 | 133.23K |
| 2026-07-21 | KRW 4,600.00 | +4.19% | KRW 4,420.00 | KRW 4,640.00 | KRW 4,370.00 | 42.64K |
| 2026-07-20 | KRW 4,415.00 | -2.97% | KRW 4,540.00 | KRW 4,600.00 | KRW 4,400.00 | 64.32K |
| 2026-07-16 | KRW 4,550.00 | -4.21% | KRW 4,705.00 | KRW 4,750.00 | KRW 4,545.00 | 50.39K |
| 2026-07-15 | KRW 4,750.00 | +4.05% | KRW 4,685.00 | KRW 4,765.00 | KRW 4,590.00 | 68.67K |
| 2026-07-14 | KRW 4,565.00 | -0.65% | KRW 4,570.00 | KRW 4,640.00 | KRW 4,420.00 | 81.86K |
| 2026-07-13 | KRW 4,595.00 | -6.03% | KRW 4,990.00 | KRW 5,070.00 | KRW 4,575.00 | 82.34K |
| 2026-07-10 | KRW 4,890.00 | +10.01% | KRW 4,450.00 | KRW 4,890.00 | KRW 4,450.00 | 101.94K |
| 2026-07-09 | KRW 4,445.00 | -2.95% | KRW 4,580.00 | KRW 4,630.00 | KRW 4,425.00 | 103.31K |
| 2026-07-08 | KRW 4,580.00 | -1.40% | KRW 4,730.00 | KRW 4,750.00 | KRW 4,455.00 | 56.70K |
| 2026-07-07 | KRW 4,645.00 | -3.13% | KRW 4,795.00 | KRW 4,870.00 | KRW 4,580.00 | 74.37K |
| 2026-07-06 | KRW 4,795.00 | -2.54% | KRW 4,940.00 | KRW 4,955.00 | KRW 4,680.00 | 58.89K |
| 2026-07-03 | KRW 4,920.00 | +5.69% | KRW 4,710.00 | KRW 4,925.00 | KRW 4,570.00 | 80.80K |
| 2026-07-02 | KRW 4,655.00 | -5.67% | KRW 4,935.00 | KRW 4,950.00 | KRW 4,650.00 | 76.76K |
| 2026-07-01 | KRW 4,935.00 | +2.07% | KRW 4,850.00 | KRW 5,050.00 | KRW 4,810.00 | 107.24K |
| 2026-06-30 | KRW 4,835.00 | -4.07% | KRW 5,040.00 | KRW 5,060.00 | KRW 4,835.00 | 82.14K |
| 2026-06-29 | KRW 5,040.00 | +5.33% | KRW 4,785.00 | KRW 5,040.00 | KRW 4,785.00 | 81.58K |
| 2026-06-26 | KRW 4,785.00 | -2.15% | KRW 4,890.00 | KRW 4,900.00 | KRW 4,660.00 | 79.86K |
| 2026-06-25 | KRW 4,890.00 | -1.21% | KRW 4,910.00 | KRW 5,070.00 | KRW 4,890.00 | 77.72K |
| 2026-06-24 | KRW 4,950.00 | -1.00% | KRW 5,000.00 | KRW 5,070.00 | KRW 4,810.00 | 125.76K |
| 2026-06-23 | KRW 5,000.00 | -5.30% | KRW 5,280.00 | KRW 5,290.00 | KRW 4,975.00 | 116.34K |
| 2026-06-22 | KRW 5,280.00 | -3.30% | KRW 5,470.00 | KRW 5,520.00 | KRW 5,170.00 | 112.62K |
| 2026-06-19 | KRW 5,460.00 | -3.02% | KRW 5,630.00 | KRW 5,680.00 | KRW 5,220.00 | 146.52K |
| 2026-06-18 | KRW 5,630.00 | -1.40% | KRW 5,620.00 | KRW 5,990.00 | KRW 5,520.00 | 129.56K |
| 2026-06-17 | KRW 5,710.00 | +1.96% | KRW 5,600.00 | KRW 5,800.00 | KRW 5,570.00 | 71.08K |
| 2026-06-16 | KRW 5,600.00 | -3.11% | KRW 5,810.00 | KRW 5,850.00 | KRW 5,580.00 | 113.03K |
| 2026-06-15 | KRW 5,780.00 | +2.85% | KRW 5,670.00 | KRW 5,900.00 | KRW 5,560.00 | 119.14K |
| 2026-06-12 | KRW 5,620.00 | +0.36% | KRW 5,650.00 | KRW 5,820.00 | KRW 5,570.00 | 133.39K |
| 2026-06-11 | KRW 5,600.00 | -0.88% | KRW 5,650.00 | KRW 5,810.00 | KRW 5,350.00 | 94.61K |
| 2026-06-10 | KRW 5,650.00 | +3.67% | KRW 5,450.00 | KRW 5,650.00 | KRW 5,340.00 | 216 |
| 2026-06-09 | KRW 5,450.00 | +3.02% | KRW 5,320.00 | KRW 5,600.00 | KRW 5,300.00 | 122.78K |
| 2026-06-08 | KRW 5,290.00 | -7.52% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,160.00 | 230.32K |
| 2026-06-05 | KRW 5,720.00 | -2.56% | KRW 5,870.00 | KRW 5,870.00 | KRW 5,590.00 | 228.63K |
| 2026-06-04 | KRW 5,870.00 | -13.68% | KRW 5,790.00 | KRW 5,950.00 | KRW 5,300.00 | 661.87K |
| 2026-06-02 | KRW 6,800.00 | +1.04% | KRW 6,730.00 | KRW 7,200.00 | KRW 6,360.00 | 244.95K |
| 2026-06-01 | KRW 6,730.00 | -4.81% | KRW 7,070.00 | KRW 7,090.00 | KRW 6,670.00 | 224.97K |
| 2026-05-29 | KRW 7,070.00 | -3.02% | KRW 7,290.00 | KRW 7,340.00 | KRW 6,830.00 | 208.74K |
| 2026-05-28 | KRW 7,290.00 | +0.55% | KRW 7,320.00 | KRW 7,380.00 | KRW 7,110.00 | 186.70K |
| 2026-05-27 | KRW 7,250.00 | -7.05% | KRW 7,810.00 | KRW 7,840.00 | KRW 7,230.00 | 397.20K |
| 2026-05-26 | KRW 7,800.00 | -3.94% | KRW 8,250.00 | KRW 8,300.00 | KRW 7,700.00 | 361.02K |
| 2026-05-22 | KRW 8,120.00 | +3.57% | KRW 7,840.00 | KRW 8,270.00 | KRW 7,840.00 | 126.96K |