See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.38▼ 0.37%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-072,420.002,445.002,360.002,425.002,303.2525,861
2023-11-062,390.002,460.002,360.002,435.002,312.7544,856
2023-11-032,380.002,390.002,350.002,380.002,260.5119,430
2023-11-022,325.002,390.002,285.002,370.002,251.0134,271
2023-11-012,280.002,320.002,280.002,310.002,194.0238,899
2023-10-312,340.002,350.002,225.002,285.002,170.2869,165
2023-10-302,265.002,340.002,265.002,310.002,194.0238,807
2023-10-272,270.002,325.002,235.002,325.002,208.2733,146
2023-10-262,300.002,380.002,270.002,280.002,165.5378,412
2023-10-252,365.002,400.002,350.002,380.002,260.5172,331
2023-10-242,305.002,360.002,245.002,360.002,241.5169,278
2023-10-232,295.002,350.002,280.002,305.002,189.2873,540
2023-10-202,350.002,365.002,240.002,330.002,213.02115,941
2023-10-192,405.002,450.002,315.002,350.002,232.02102,985
2023-10-182,480.002,485.002,435.002,455.002,331.7444,186
2023-10-172,415.002,570.002,415.002,500.002,374.4960,248
2023-10-162,505.002,505.002,390.002,420.002,298.50118,227
2023-10-132,520.002,640.002,500.002,510.002,383.9840,895
2023-10-122,495.002,655.002,495.002,520.002,393.4877,268
2023-10-112,420.002,505.002,420.002,505.002,379.2376,304
2023-10-102,510.002,530.002,400.002,415.002,293.7584,097
2023-10-062,405.002,540.002,405.002,505.002,379.2354,991
2023-10-052,525.002,565.002,410.002,425.002,303.25137,785
2023-10-042,645.002,670.002,505.002,505.002,379.23194,975
2023-09-272,570.002,700.002,570.002,695.002,559.69130,888
2023-09-262,795.002,825.002,600.002,640.002,507.46311,572
2023-09-252,775.002,850.002,775.002,795.002,654.6767,592
2023-09-222,795.002,850.002,780.002,825.002,683.1756,728
2023-09-212,905.002,920.002,815.002,815.002,673.67126,823
2023-09-202,930.002,955.002,905.002,920.002,773.4066,202
2023-09-192,970.002,970.002,920.002,940.002,792.3956,019
2023-09-182,965.003,020.002,950.002,965.002,816.1441,493
2023-09-152,965.003,005.002,945.002,965.002,816.1443,929
2023-09-142,940.002,960.002,930.002,955.002,806.6479,228
2023-09-133,000.003,000.002,925.002,940.002,792.39112,390
2023-09-123,005.003,085.002,985.002,985.002,835.14106,119
2023-09-112,980.003,040.002,980.003,020.002,868.3850,904
2023-09-082,980.003,025.002,950.003,010.002,858.8846,460
2023-09-073,000.003,010.002,945.002,950.002,801.89128,349
2023-09-063,020.003,030.002,980.003,015.002,863.6383,825
2023-09-053,000.003,040.002,985.003,000.002,849.3895,862
2023-09-043,085.003,100.002,950.002,985.002,835.14436,745
2023-09-013,200.003,235.003,085.003,090.002,934.86127,915
2023-08-313,175.003,275.003,175.003,205.003,044.09135,380
2023-08-303,235.003,235.003,145.003,160.003,001.35158,356
2023-08-293,190.003,245.003,160.003,200.003,039.34102,241
2023-08-283,170.003,255.003,150.003,190.003,029.84197,006
2023-08-253,100.003,205.003,065.003,120.002,963.36149,777
2023-08-243,070.003,175.003,050.003,145.002,987.10112,014
2023-08-233,050.003,100.003,035.003,045.002,892.12131,726
2023-08-223,110.003,155.002,995.003,045.002,892.12265,387
2023-08-213,060.003,170.003,040.003,090.002,934.8694,499
2023-08-183,015.003,240.003,005.003,080.002,925.37309,970
2023-08-173,085.003,110.002,980.003,050.002,896.87212,092
2023-08-163,270.003,310.003,075.003,095.002,939.61455,873
2023-08-143,395.003,430.003,255.003,275.003,110.58421,213
2023-08-113,350.003,625.003,325.003,360.003,191.312,428,515
2023-08-103,170.003,620.003,145.003,320.003,153.326,035,913
2023-08-093,070.003,140.003,030.003,130.002,972.86141,123
2023-08-083,145.003,165.003,035.003,035.002,882.62161,250
← NewerPage 13 of 21 · 1,231 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.