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%WTI101.59▼ 1.63%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-022,955.003,055.002,935.002,945.002,831.96200,904
2024-04-302,930.002,970.002,905.002,940.002,827.1579,786
2024-04-292,860.002,970.002,830.002,915.002,803.11156,332
2024-04-262,895.002,920.002,830.002,840.002,730.9961,139
2024-04-252,930.002,930.002,875.002,905.002,793.5055,485
2024-04-242,870.002,945.002,860.002,930.002,817.54127,485
2024-04-232,845.002,930.002,845.002,870.002,759.8463,900
2024-04-222,810.002,930.002,810.002,870.002,759.8455,629
2024-04-192,815.002,935.002,785.002,835.002,726.18141,311
2024-04-182,785.002,870.002,785.002,800.002,692.5357,868
2024-04-172,825.002,895.002,750.002,770.002,663.6870,014
2024-04-162,850.002,895.002,765.002,770.002,663.6890,423
2024-04-152,860.002,890.002,790.002,865.002,755.03122,153
2024-04-122,825.003,145.002,795.002,890.002,779.071,001,299
2024-04-112,780.002,840.002,765.002,795.002,687.7254,054
2024-04-092,760.002,840.002,760.002,830.002,721.3861,786
2024-04-082,790.002,805.002,745.002,780.002,673.3060,808
2024-04-052,840.002,840.002,730.002,810.002,702.1482,664
2024-04-042,820.002,865.002,785.002,830.002,721.3888,557
2024-04-032,900.002,900.002,710.002,820.002,711.76125,412
2024-04-023,030.003,030.002,880.002,905.002,793.50173,803
2024-04-012,895.003,025.002,860.002,985.002,870.43168,656
2024-03-292,950.002,995.002,895.002,895.002,783.8873,272
2024-03-282,965.002,995.002,910.002,950.002,836.7780,255
2024-03-272,945.002,985.002,915.002,970.002,856.00102,951
2024-03-262,975.003,010.002,930.002,955.002,841.58112,087
2024-03-252,930.003,015.002,880.002,980.002,865.62282,641
2024-03-222,965.002,965.002,880.002,930.002,817.54106,457
2024-03-212,935.002,940.002,880.002,915.002,803.11105,185
2024-03-202,905.002,940.002,875.002,875.002,764.65148,197
2024-03-192,860.002,955.002,840.002,890.002,779.07193,280
2024-03-182,850.002,935.002,850.002,875.002,764.65140,995
2024-03-152,925.002,940.002,830.002,885.002,774.27276,115
2024-03-142,960.003,020.002,875.002,935.002,822.35382,917
2024-03-132,970.003,105.002,850.002,945.002,831.96914,939
2024-03-123,060.003,110.002,945.002,985.002,870.431,161,434
2024-03-112,845.003,185.002,825.003,020.002,904.085,301,460
2024-03-082,895.002,950.002,825.002,835.002,726.18713,571
2024-03-072,810.003,170.002,765.002,880.002,769.465,267,634
2024-03-062,645.003,290.002,620.002,840.002,730.999,227,671
2024-03-052,610.002,670.002,590.002,645.002,543.4872,837
2024-03-042,670.002,670.002,610.002,610.002,509.8253,478
2024-02-292,660.002,695.002,640.002,670.002,567.5296,880
2024-02-282,600.002,685.002,600.002,685.002,581.9477,512
2024-02-272,600.002,635.002,590.002,600.002,500.2085,583
2024-02-262,625.002,655.002,615.002,625.002,524.2549,180
2024-02-232,660.002,665.002,615.002,665.002,562.7147,678
2024-02-222,650.002,660.002,590.002,660.002,557.90121,767
2024-02-212,710.002,735.002,650.002,650.002,548.29114,656
2024-02-202,695.002,735.002,665.002,735.002,630.02135,862
2024-02-192,640.002,735.002,615.002,695.002,591.56177,078
2024-02-162,705.002,715.002,615.002,640.002,538.67186,801
2024-02-152,560.002,700.002,555.002,680.002,577.13382,978
2024-02-142,485.002,580.002,485.002,560.002,461.7468,300
2024-02-132,535.002,560.002,505.002,550.002,452.1252,654
2024-02-082,540.002,575.002,520.002,535.002,437.7042,058
2024-02-072,505.002,545.002,500.002,540.002,442.5150,323
2024-02-062,580.002,585.002,520.002,530.002,432.89102,933
2024-02-052,435.002,595.002,430.002,595.002,495.40303,544
2024-02-022,390.002,460.002,390.002,425.002,331.9266,810
← NewerPage 11 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.