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%WTI100.83▼ 0.91%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-073,095.003,205.003,095.003,145.002,987.10166,774
2023-08-043,085.003,155.003,050.003,095.002,939.61144,785
2023-08-033,135.003,145.003,050.003,090.002,934.86224,267
2023-08-023,150.003,245.003,100.003,135.002,977.60446,238
2023-08-013,160.003,230.003,115.003,155.002,996.60424,702
2023-07-313,200.003,265.003,120.003,140.002,982.35985,749
2023-07-282,850.003,500.002,840.003,200.003,039.346,752,728
2023-07-272,895.002,925.002,835.002,860.002,716.41374,070
2023-07-263,120.003,355.002,755.002,900.002,754.405,192,117
2023-07-252,925.002,950.002,865.002,865.002,721.16170,994
2023-07-243,030.003,055.002,920.002,950.002,801.89127,480
2023-07-213,015.003,100.003,015.003,070.002,915.8751,181
2023-07-202,990.003,070.002,990.003,070.002,915.8748,058
2023-07-193,010.003,045.002,980.003,005.002,854.1347,694
2023-07-183,060.003,070.003,000.003,010.002,858.8865,096
2023-07-172,970.003,095.002,960.003,060.002,906.3795,980
2023-07-142,965.002,995.002,915.002,975.002,825.6480,416
2023-07-133,025.003,055.002,965.002,965.002,816.1448,251
2023-07-122,975.003,025.002,960.003,010.002,858.8845,751
2023-07-112,900.002,970.002,900.002,960.002,811.3951,228
2023-07-102,875.002,930.002,845.002,895.002,749.6566,506
2023-07-072,950.002,950.002,880.002,900.002,754.4087,601
2023-07-063,035.003,055.002,940.002,955.002,806.64136,322
2023-07-053,085.003,095.003,030.003,035.002,882.62124,651
2023-07-043,115.003,135.003,045.003,075.002,920.6264,823
2023-07-033,090.003,145.003,090.003,110.002,953.8660,290
2023-06-303,130.003,175.003,080.003,090.002,934.8669,307
2023-06-293,185.003,195.003,125.003,125.002,968.1170,917
2023-06-283,140.003,195.003,120.003,190.003,029.8469,660
2023-06-273,140.003,160.003,110.003,130.002,972.8638,172
2023-06-263,140.003,155.003,080.003,140.002,982.3555,479
2023-06-233,205.003,225.003,100.003,165.003,006.10118,714
2023-06-223,210.003,245.003,185.003,195.003,034.5968,511
2023-06-213,295.003,315.003,210.003,210.003,048.84130,952
2023-06-203,220.003,355.003,220.003,320.003,153.32131,019
2023-06-193,315.003,355.003,210.003,260.003,096.33125,764
2023-06-163,325.003,360.003,310.003,340.003,172.3161,146
2023-06-153,285.003,415.003,260.003,320.003,153.32226,631
2023-06-143,370.003,380.003,250.003,285.003,120.07148,193
2023-06-133,280.003,370.003,245.003,355.003,186.56228,313
2023-06-123,315.003,315.003,220.003,240.003,077.3381,964
2023-06-093,245.003,325.003,240.003,290.003,124.82113,027
2023-06-083,230.003,270.003,205.003,255.003,091.5859,184
2023-06-073,225.003,245.003,220.003,235.003,072.5842,370
2023-06-053,230.003,250.003,220.003,225.003,063.0938,380
2023-06-023,220.003,245.003,200.003,225.003,063.0941,054
2023-06-013,180.003,210.003,150.003,210.003,048.8437,319
2023-05-313,200.003,235.003,160.003,160.003,001.3555,046
2023-05-303,215.003,230.003,155.003,215.003,053.5961,500
2023-05-263,275.003,275.003,175.003,195.003,034.5984,815
2023-05-253,255.003,305.003,230.003,250.003,086.8366,934
2023-05-243,255.003,305.003,255.003,280.003,115.3286,610
2023-05-233,315.003,345.003,280.003,320.003,153.3263,356
2023-05-223,275.003,330.003,265.003,315.003,148.5762,149
2023-05-193,240.003,325.003,240.003,305.003,139.0793,476
2023-05-183,250.003,300.003,215.003,235.003,072.5893,399
2023-05-173,165.003,325.003,110.003,250.003,086.83149,058
2023-05-163,190.003,235.003,140.003,165.003,006.1093,936
2023-05-153,220.003,245.003,165.003,210.003,048.84115,823
2023-05-123,365.003,365.003,230.003,250.003,086.83194,412
← NewerPage 14 of 21 · 1,223 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.