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%WTI101.25▼ 1.96%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-012,400.002,425.002,365.002,400.002,307.8884,026
2024-01-312,425.002,445.002,390.002,435.002,341.5466,371
2024-01-302,420.002,450.002,420.002,445.002,351.1534,715
2024-01-292,435.002,510.002,420.002,430.002,336.7388,737
2024-01-262,450.002,455.002,430.002,455.002,360.7740,833
2024-01-252,495.002,505.002,420.002,450.002,355.9675,687
2024-01-242,485.002,515.002,480.002,505.002,408.8561,296
2024-01-232,465.002,520.002,465.002,500.002,404.0429,011
2024-01-222,540.002,540.002,470.002,490.002,394.4349,439
2024-01-192,510.002,555.002,470.002,540.002,442.5128,875
2024-01-182,455.002,520.002,445.002,520.002,423.2836,193
2024-01-172,545.002,545.002,445.002,455.002,360.7776,994
2024-01-162,530.002,565.002,500.002,545.002,447.3231,642
2024-01-152,525.002,560.002,515.002,525.002,428.0838,432
2024-01-122,580.002,590.002,525.002,540.002,442.5157,686
2024-01-112,575.002,630.002,555.002,585.002,485.7881,350
2024-01-102,535.002,585.002,520.002,575.002,476.1663,630
2024-01-092,540.002,595.002,540.002,550.002,452.1228,773
2024-01-082,565.002,570.002,540.002,565.002,466.5553,542
2024-01-052,540.002,575.002,520.002,570.002,471.3654,206
2024-01-042,540.002,565.002,495.002,550.002,452.12100,753
2024-01-032,445.002,570.002,445.002,560.002,461.7489,995
2024-01-022,460.002,490.002,450.002,490.002,394.4339,892
2023-12-282,440.002,490.002,440.002,460.002,365.5840,653
2023-12-272,450.002,485.002,410.002,465.002,370.3958,636
2023-12-262,465.002,465.002,440.002,440.002,317.5030,166
2023-12-222,500.002,515.002,450.002,455.002,331.7491,573
2023-12-212,500.002,515.002,465.002,510.002,383.9853,868
2023-12-202,510.002,525.002,490.002,520.002,393.4873,135
2023-12-192,480.002,510.002,455.002,495.002,369.7432,932
2023-12-182,455.002,485.002,425.002,485.002,360.2440,947
2023-12-152,425.002,465.002,425.002,450.002,327.0037,161
2023-12-142,450.002,470.002,400.002,415.002,293.7560,576
2023-12-132,510.002,595.002,380.002,435.002,312.75157,269
2023-12-122,480.002,500.002,460.002,490.002,364.9955,054
2023-12-112,465.002,500.002,460.002,485.002,360.2437,328
2023-12-082,490.002,490.002,460.002,460.002,336.4949,247
2023-12-072,500.002,505.002,460.002,485.002,360.2453,061
2023-12-062,485.002,520.002,455.002,500.002,374.4953,387
2023-12-052,440.002,495.002,440.002,465.002,341.2447,845
2023-12-042,445.002,475.002,415.002,440.002,317.5093,429
2023-12-012,485.002,500.002,440.002,450.002,327.00146,548
2023-11-302,480.002,620.002,480.002,490.002,364.99122,755
2023-11-292,530.002,565.002,450.002,495.002,369.74213,081
2023-11-282,555.002,615.002,515.002,530.002,402.98239,646
2023-11-272,510.002,880.002,480.002,555.002,426.723,811,399
2023-11-242,525.002,565.002,505.002,510.002,383.9842,709
2023-11-232,515.002,555.002,505.002,535.002,407.7337,151
2023-11-222,525.002,540.002,500.002,515.002,388.7354,770
2023-11-212,485.002,535.002,465.002,525.002,398.2380,280
2023-11-202,475.002,510.002,440.002,490.002,364.9947,265
2023-11-172,540.002,540.002,445.002,475.002,350.7455,913
2023-11-162,495.002,585.002,480.002,525.002,398.23101,401
2023-11-152,380.002,485.002,380.002,485.002,360.2495,098
2023-11-142,320.002,380.002,320.002,365.002,246.2630,337
2023-11-132,390.002,410.002,315.002,340.002,222.5251,932
2023-11-102,425.002,425.002,345.002,375.002,255.7645,855
2023-11-092,450.002,450.002,390.002,415.002,293.7534,050
2023-11-082,410.002,490.002,410.002,450.002,327.0054,468
2023-11-072,420.002,445.002,360.002,425.002,303.2525,861
← NewerPage 12 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.