See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.00▼ 1.23%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-302,995.003,035.002,905.002,910.002,798.31132,109
2024-07-292,995.003,045.002,980.002,990.002,875.24106,704
2024-07-263,035.003,060.002,955.002,970.002,856.00135,239
2024-07-253,100.003,145.003,025.003,040.002,923.32266,791
2024-07-243,105.003,165.003,070.003,135.003,014.67324,906
2024-07-232,940.003,300.002,930.003,120.003,000.253,180,957
2024-07-222,905.002,940.002,850.002,940.002,827.15109,786
2024-07-192,935.002,935.002,885.002,890.002,779.0771,760
2024-07-182,990.002,990.002,885.002,935.002,822.35151,156
2024-07-172,965.002,995.002,925.002,990.002,875.2491,781
2024-07-162,990.002,995.002,925.002,955.002,841.5892,310
2024-07-152,970.003,015.002,945.002,990.002,875.2459,718
2024-07-123,000.003,025.002,910.002,975.002,860.81149,694
2024-07-113,055.003,065.002,995.003,000.002,884.85161,550
2024-07-103,045.003,100.003,045.003,085.002,966.59112,305
2024-07-093,110.003,120.003,005.003,035.002,918.51154,841
2024-07-083,000.003,085.002,990.003,065.002,947.36131,247
2024-07-053,010.003,050.002,975.002,995.002,880.04237,125
2024-07-043,065.003,120.002,990.003,020.002,904.08345,126
2024-07-033,190.003,195.003,075.003,100.002,981.01324,619
2024-07-023,250.003,270.003,085.003,200.003,077.17660,573
2024-07-013,355.003,385.003,210.003,270.003,144.49931,424
2024-06-283,275.003,445.003,260.003,355.003,226.232,028,616
2024-06-273,380.003,455.003,240.003,280.003,154.103,341,587
2024-06-263,065.003,530.003,055.003,255.003,130.0611,638,580
2024-06-252,835.003,415.002,835.003,115.002,995.4410,126,590
2024-06-242,870.002,870.002,800.002,830.002,721.38124,913
2024-06-212,890.002,950.002,815.002,850.002,740.61259,461
2024-06-202,945.002,970.002,890.002,890.002,779.07174,419
2024-06-193,015.003,065.002,925.002,940.002,827.15354,466
2024-06-183,025.003,060.002,960.003,050.002,932.93643,450
2024-06-173,095.003,105.003,010.003,020.002,904.08494,433
2024-06-143,145.003,255.003,070.003,100.002,981.011,746,633
2024-06-132,805.003,400.002,800.003,145.003,024.298,211,256
2024-06-122,850.002,850.002,775.002,780.002,673.3088,265
2024-06-112,875.002,895.002,810.002,825.002,716.57114,240
2024-06-102,965.002,965.002,860.002,875.002,764.65101,382
2024-06-072,915.002,945.002,885.002,940.002,827.1551,378
2024-06-052,990.003,010.002,885.002,920.002,807.92112,716
2024-06-043,045.003,045.002,950.002,950.002,836.7795,449
2024-06-032,955.003,020.002,955.003,010.002,894.47156,034
2024-05-312,980.003,040.002,945.002,995.002,880.04291,190
2024-05-302,865.002,965.002,850.002,965.002,851.19176,112
2024-05-292,920.002,930.002,880.002,905.002,793.5097,067
2024-05-282,900.002,950.002,900.002,935.002,822.3550,854
2024-05-273,000.003,000.002,900.002,925.002,812.73107,261
2024-05-242,950.003,010.002,940.002,960.002,846.39177,604
2024-05-232,955.003,075.002,890.002,960.002,846.39243,882
2024-05-222,930.003,025.002,915.002,960.002,846.39194,363
2024-05-212,865.002,925.002,850.002,900.002,788.69132,669
2024-05-202,995.002,995.002,830.002,865.002,755.03176,603
2024-05-173,000.003,050.002,950.002,975.002,860.81205,635
2024-05-162,920.003,055.002,920.003,000.002,884.85325,089
2024-05-142,900.002,990.002,875.002,905.002,793.5090,631
2024-05-133,000.003,000.002,870.002,915.002,803.11108,467
2024-05-102,990.003,000.002,935.002,950.002,836.77130,626
2024-05-093,005.003,040.002,900.002,990.002,875.24174,810
2024-05-082,930.003,000.002,930.002,985.002,870.4389,472
2024-05-073,010.003,035.002,945.002,970.002,856.00132,466
2024-05-032,955.003,035.002,875.002,950.002,836.77140,267
← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2740.0000 KRW
2023-12-2730.0000 KRW
2022-12-2835.0000 KRW
2021-12-29150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.