PSK HOLDINGS INC. 031980
KRX · South Korea · Electronic Technology
KRW 194,000.00+15,400.00 (+8.62%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 194,000.00 | +8.62% | KRW 178,600.00 | KRW 194,300.00 | KRW 177,900.00 | 216.28K |
| 2026-09-30 | KRW 178,600.00 | -1.22% | KRW 183,100.00 | KRW 186,000.00 | KRW 176,500.00 | 121.37K |
| 2026-09-29 | KRW 180,800.00 | +8.33% | KRW 166,900.00 | KRW 180,800.00 | KRW 165,000.00 | 188.08K |
| 2026-09-28 | KRW 166,900.00 | +2.27% | KRW 160,400.00 | KRW 172,500.00 | KRW 160,300.00 | 102.85K |
| 2026-09-23 | KRW 163,200.00 | +3.16% | KRW 159,500.00 | KRW 163,600.00 | KRW 158,300.00 | 98.41K |
| 2026-09-22 | KRW 158,200.00 | -6.94% | KRW 172,000.00 | KRW 173,200.00 | KRW 157,400.00 | 174.41K |
| 2026-09-21 | KRW 170,000.00 | +6.32% | KRW 161,200.00 | KRW 172,400.00 | KRW 159,900.00 | 140.28K |
| 2026-09-18 | KRW 159,900.00 | -4.19% | KRW 168,000.00 | KRW 173,900.00 | KRW 159,900.00 | 104.18K |
| 2026-09-17 | KRW 166,900.00 | +0.06% | KRW 166,700.00 | KRW 169,300.00 | KRW 155,100.00 | 110.19K |
| 2026-09-16 | KRW 166,800.00 | -0.06% | KRW 158,900.00 | KRW 168,800.00 | KRW 145,700.00 | 156.75K |
| 2026-09-15 | KRW 166,900.00 | +7.33% | KRW 154,300.00 | KRW 174,000.00 | KRW 154,300.00 | 266.52K |
| 2026-09-14 | KRW 155,500.00 | -0.96% | KRW 150,000.00 | KRW 158,600.00 | KRW 143,000.00 | 139.12K |
| 2026-09-11 | KRW 157,000.00 | +1.29% | KRW 149,500.00 | KRW 161,600.00 | KRW 148,600.00 | 163.19K |
| 2026-09-10 | KRW 155,000.00 | +1.71% | KRW 149,000.00 | KRW 167,200.00 | KRW 148,400.00 | 519.78K |
| 2026-09-09 | KRW 152,400.00 | +4.03% | KRW 146,600.00 | KRW 153,400.00 | KRW 146,600.00 | 142.55K |
| 2026-09-08 | KRW 146,500.00 | -6.09% | KRW 155,500.00 | KRW 159,600.00 | KRW 146,400.00 | 202.48K |
| 2026-09-07 | KRW 156,000.00 | +8.33% | KRW 152,000.00 | KRW 165,600.00 | KRW 150,900.00 | 323.62K |
| 2026-09-04 | KRW 144,000.00 | +11.20% | KRW 130,700.00 | KRW 145,000.00 | KRW 130,700.00 | 265.32K |
| 2026-09-03 | KRW 129,500.00 | +6.15% | KRW 123,300.00 | KRW 134,300.00 | KRW 120,500.00 | 258.84K |
| 2026-09-02 | KRW 122,000.00 | -0.97% | KRW 118,900.00 | KRW 126,300.00 | KRW 116,800.00 | 135.93K |
| 2026-09-01 | KRW 123,200.00 | -1.28% | KRW 122,300.00 | KRW 125,400.00 | KRW 120,200.00 | 78.62K |
| 2026-08-31 | KRW 124,800.00 | +3.91% | KRW 116,700.00 | KRW 125,900.00 | KRW 112,500.00 | 148.54K |
| 2026-08-28 | KRW 120,100.00 | -5.43% | KRW 125,100.00 | KRW 129,600.00 | KRW 119,500.00 | 137.60K |
| 2026-08-27 | KRW 127,000.00 | +6.54% | KRW 121,300.00 | KRW 128,000.00 | KRW 118,500.00 | 146.08K |
| 2026-08-26 | KRW 119,200.00 | -1.24% | KRW 119,300.00 | KRW 122,000.00 | KRW 115,100.00 | 109.97K |
| 2026-08-25 | KRW 120,700.00 | +9.53% | KRW 107,300.00 | KRW 120,900.00 | KRW 104,800.00 | 162.15K |
| 2026-08-24 | KRW 110,200.00 | +2.51% | KRW 106,100.00 | KRW 113,800.00 | KRW 106,100.00 | 81.47K |
| 2026-08-21 | KRW 107,500.00 | -6.85% | KRW 111,000.00 | KRW 114,500.00 | KRW 105,800.00 | 140.03K |
| 2026-08-20 | KRW 115,400.00 | +2.85% | KRW 114,600.00 | KRW 119,000.00 | KRW 111,400.00 | 142.68K |
| 2026-08-19 | KRW 112,200.00 | +0.45% | KRW 104,500.00 | KRW 118,700.00 | KRW 102,100.00 | 213.78K |
| 2026-08-18 | KRW 111,700.00 | +0.45% | KRW 112,200.00 | KRW 122,600.00 | KRW 111,300.00 | 219.65K |
| 2026-08-14 | KRW 111,200.00 | +5.70% | KRW 108,300.00 | KRW 115,400.00 | KRW 98,600.00 | 324.86K |
| 2026-08-13 | KRW 105,200.00 | -2.68% | KRW 110,900.00 | KRW 113,500.00 | KRW 104,200.00 | 371.40K |
| 2026-08-12 | KRW 108,100.00 | -0.92% | KRW 109,000.00 | KRW 114,000.00 | KRW 105,100.00 | 164.64K |
| 2026-08-11 | KRW 109,100.00 | +3.90% | KRW 102,900.00 | KRW 111,900.00 | KRW 101,200.00 | 184.76K |
| 2026-08-10 | KRW 105,000.00 | +11.70% | KRW 95,200.00 | KRW 106,200.00 | KRW 94,800.00 | 157.94K |
| 2026-08-07 | KRW 94,000.00 | -7.48% | KRW 102,000.00 | KRW 103,900.00 | KRW 91,500.00 | 178.70K |
| 2026-08-06 | KRW 101,600.00 | -2.87% | KRW 103,400.00 | KRW 105,700.00 | KRW 98,500.00 | 115.09K |
| 2026-08-05 | KRW 104,600.00 | +1.55% | KRW 109,000.00 | KRW 110,000.00 | KRW 101,000.00 | 141.79K |
| 2026-08-04 | KRW 103,000.00 | +6.08% | KRW 99,500.00 | KRW 105,500.00 | KRW 96,300.00 | 149.25K |
| 2026-08-03 | KRW 97,100.00 | -0.72% | KRW 95,800.00 | KRW 104,000.00 | KRW 93,000.00 | 139.60K |
| 2026-07-31 | KRW 97,800.00 | +26.68% | KRW 91,400.00 | KRW 99,800.00 | KRW 88,800.00 | 336.09K |
| 2026-07-30 | KRW 77,200.00 | -5.97% | KRW 76,000.00 | KRW 85,100.00 | KRW 75,100.00 | 151.41K |
| 2026-07-29 | KRW 82,100.00 | -12.85% | KRW 94,200.00 | KRW 97,800.00 | KRW 77,500.00 | 376.67K |
| 2026-07-28 | KRW 94,200.00 | -15.52% | KRW 102,000.00 | KRW 103,700.00 | KRW 92,700.00 | 176.27K |
| 2026-07-27 | KRW 111,500.00 | +5.29% | KRW 106,900.00 | KRW 112,800.00 | KRW 105,600.00 | 119.20K |
| 2026-07-24 | KRW 105,900.00 | -12.48% | KRW 122,900.00 | KRW 123,000.00 | KRW 104,500.00 | 281.02K |
| 2026-07-23 | KRW 121,000.00 | -0.82% | KRW 123,200.00 | KRW 129,200.00 | KRW 114,300.00 | 263.78K |
| 2026-07-22 | KRW 122,000.00 | -9.63% | KRW 139,900.00 | KRW 143,900.00 | KRW 122,000.00 | 184.90K |
| 2026-07-21 | KRW 135,000.00 | +5.30% | KRW 128,100.00 | KRW 138,000.00 | KRW 122,500.00 | 193.54K |
| 2026-07-20 | KRW 128,200.00 | -10.60% | KRW 138,600.00 | KRW 146,300.00 | KRW 121,100.00 | 218.78K |
| 2026-07-16 | KRW 143,400.00 | -8.19% | KRW 154,600.00 | KRW 157,800.00 | KRW 136,200.00 | 270.56K |
| 2026-07-15 | KRW 156,200.00 | +10.78% | KRW 156,500.00 | KRW 160,700.00 | KRW 142,400.00 | 407.39K |
| 2026-07-14 | KRW 141,000.00 | +0.64% | KRW 143,200.00 | KRW 148,100.00 | KRW 125,700.00 | 293.21K |
| 2026-07-13 | KRW 140,100.00 | +2.86% | KRW 143,500.00 | KRW 158,800.00 | KRW 135,600.00 | 391.28K |
| 2026-07-10 | KRW 136,200.00 | +18.23% | KRW 120,800.00 | KRW 141,600.00 | KRW 117,700.00 | 275.18K |
| 2026-07-09 | KRW 115,200.00 | -0.86% | KRW 120,000.00 | KRW 126,300.00 | KRW 110,000.00 | 188.83K |
| 2026-07-08 | KRW 116,200.00 | -8.93% | KRW 121,000.00 | KRW 129,600.00 | KRW 115,000.00 | 240.91K |
| 2026-07-07 | KRW 127,600.00 | +0.31% | KRW 125,100.00 | KRW 138,000.00 | KRW 123,100.00 | 292.18K |
| 2026-07-06 | KRW 127,200.00 | -11.61% | KRW 141,500.00 | KRW 144,300.00 | KRW 123,400.00 | 230.09K |
| 2026-07-03 | KRW 143,900.00 | +2.27% | KRW 140,500.00 | KRW 145,200.00 | KRW 129,900.00 | 211.12K |
| 2026-07-02 | KRW 140,700.00 | -15.50% | KRW 152,000.00 | KRW 155,400.00 | KRW 136,900.00 | 298.59K |
| 2026-07-01 | KRW 166,500.00 | +4.06% | KRW 161,600.00 | KRW 173,000.00 | KRW 157,000.00 | 289.98K |
| 2026-06-30 | KRW 160,000.00 | +18.78% | KRW 138,900.00 | KRW 165,700.00 | KRW 138,300.00 | 481.29K |
| 2026-06-29 | KRW 134,700.00 | -0.52% | KRW 135,800.00 | KRW 139,500.00 | KRW 124,600.00 | 306.10K |
| 2026-06-26 | KRW 135,400.00 | +6.45% | KRW 127,400.00 | KRW 139,500.00 | KRW 125,300.00 | 306.23K |
| 2026-06-25 | KRW 127,200.00 | +3.50% | KRW 129,400.00 | KRW 129,900.00 | KRW 122,200.00 | 133.98K |
| 2026-06-24 | KRW 122,900.00 | +4.60% | KRW 121,900.00 | KRW 125,100.00 | KRW 114,500.00 | 116.67K |
| 2026-06-23 | KRW 117,500.00 | -8.20% | KRW 128,000.00 | KRW 128,000.00 | KRW 117,500.00 | 162.68K |
| 2026-06-22 | KRW 128,000.00 | +13.78% | KRW 111,000.00 | KRW 128,200.00 | KRW 110,500.00 | 284.42K |
| 2026-06-19 | KRW 112,500.00 | -6.64% | KRW 122,400.00 | KRW 123,000.00 | KRW 109,900.00 | 199.30K |
| 2026-06-18 | KRW 120,500.00 | -0.90% | KRW 121,600.00 | KRW 124,200.00 | KRW 118,400.00 | 155.35K |
| 2026-06-17 | KRW 121,600.00 | -1.30% | KRW 123,100.00 | KRW 128,300.00 | KRW 118,500.00 | 196.93K |
| 2026-06-16 | KRW 123,200.00 | -9.14% | KRW 135,600.00 | KRW 136,100.00 | KRW 118,600.00 | 290.74K |
| 2026-06-15 | KRW 135,600.00 | -10.97% | KRW 150,000.00 | KRW 152,000.00 | KRW 132,800.00 | 333.32K |
| 2026-06-12 | KRW 152,300.00 | +13.74% | KRW 147,600.00 | KRW 154,900.00 | KRW 134,200.00 | 548.96K |
| 2026-06-11 | KRW 133,900.00 | -3.46% | KRW 132,500.00 | KRW 146,200.00 | KRW 127,000.00 | 589.32K |
| 2026-06-10 | KRW 138,700.00 | +10.96% | KRW 123,800.00 | KRW 149,500.00 | KRW 123,500.00 | 42 |
| 2026-06-09 | KRW 125,000.00 | +19.05% | KRW 111,300.00 | KRW 129,000.00 | KRW 111,100.00 | 372.87K |
| 2026-06-08 | KRW 105,000.00 | -16.93% | KRW 116,300.00 | KRW 124,200.00 | KRW 102,900.00 | 313.36K |
| 2026-06-05 | KRW 126,400.00 | +1.69% | KRW 119,600.00 | KRW 133,500.00 | KRW 115,200.00 | 450.55K |
| 2026-06-04 | KRW 124,300.00 | +23.56% | KRW 107,100.00 | KRW 130,700.00 | KRW 105,500.00 | 537.29K |
| 2026-06-02 | KRW 100,600.00 | -4.19% | KRW 103,800.00 | KRW 109,200.00 | KRW 96,600.00 | 238.04K |
| 2026-06-01 | KRW 105,000.00 | -1.50% | KRW 107,000.00 | KRW 107,800.00 | KRW 102,100.00 | 143.88K |
| 2026-05-29 | KRW 106,600.00 | -4.99% | KRW 113,500.00 | KRW 114,000.00 | KRW 102,500.00 | 264.99K |
| 2026-05-28 | KRW 112,200.00 | -7.04% | KRW 120,500.00 | KRW 121,000.00 | KRW 107,200.00 | 250.85K |
| 2026-05-27 | KRW 120,700.00 | -8.49% | KRW 136,000.00 | KRW 136,400.00 | KRW 120,100.00 | 220.32K |
| 2026-05-26 | KRW 131,900.00 | -3.79% | KRW 136,600.00 | KRW 138,400.00 | KRW 129,400.00 | 196.40K |
| 2026-05-22 | KRW 137,100.00 | +5.79% | KRW 129,300.00 | KRW 139,400.00 | KRW 128,600.00 | 170.30K |
| 2026-05-21 | KRW 129,600.00 | +4.43% | KRW 125,800.00 | KRW 132,300.00 | KRW 123,600.00 | 188.66K |