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%WTI100.99▼ 0.76%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-113,360.003,395.003,250.003,345.003,177.06303,276
2023-05-103,325.003,655.003,305.003,360.003,191.313,373,115
2023-05-093,210.003,245.003,155.003,195.003,034.5969,756
2023-05-083,290.003,290.003,230.003,250.003,086.8349,176
2023-05-043,250.003,265.003,205.003,265.003,101.0848,219
2023-05-033,200.003,285.003,195.003,250.003,086.8369,683
2023-05-023,145.003,235.003,135.003,230.003,067.8367,485
2023-04-283,150.003,200.003,115.003,170.003,010.85105,682
2023-04-273,130.003,170.003,070.003,150.002,991.8593,226
2023-04-263,115.003,210.003,030.003,130.002,972.86139,984
2023-04-253,260.003,275.003,105.003,145.002,987.10241,585
2023-04-243,490.003,490.003,260.003,260.003,096.33358,243
2023-04-213,565.003,570.003,400.003,475.003,300.53277,052
2023-04-203,690.003,770.003,560.003,570.003,390.76485,165
2023-04-193,560.003,750.003,560.003,680.003,495.24614,203
2023-04-183,550.003,555.003,455.003,530.003,352.77143,508
2023-04-173,645.003,645.003,505.003,555.003,376.52154,800
2023-04-143,525.003,615.003,510.003,580.003,400.26163,956
2023-04-133,510.003,515.003,415.003,500.003,324.28130,573
2023-04-123,465.003,520.003,435.003,510.003,333.78157,853
2023-04-113,435.003,505.003,430.003,495.003,319.53116,057
2023-04-103,625.003,665.003,480.003,480.003,305.28322,969
2023-04-073,680.003,750.003,640.003,675.003,490.49160,793
2023-04-063,760.003,760.003,600.003,670.003,485.74274,145
2023-04-053,735.003,770.003,690.003,730.003,542.73212,881
2023-04-043,780.003,785.003,685.003,725.003,537.98192,756
2023-04-033,735.003,770.003,650.003,765.003,575.97200,513
2023-03-313,780.003,795.003,635.003,675.003,490.49279,032
2023-03-303,785.003,820.003,710.003,745.003,556.98334,582
2023-03-293,685.003,770.003,600.003,740.003,552.23468,645
2023-03-283,630.003,680.003,595.003,645.003,462.00151,170
2023-03-273,600.003,655.003,505.003,625.003,443.00200,127
2023-03-243,520.003,605.003,495.003,580.003,400.26165,131
2023-03-233,585.003,585.003,435.003,475.003,300.53311,051
2023-03-223,680.003,685.003,565.003,590.003,409.76175,760
2023-03-213,590.003,680.003,585.003,655.003,471.50269,942
2023-03-203,505.003,685.003,500.003,585.003,405.01332,012
2023-03-173,455.003,540.003,425.003,515.003,338.53214,019
2023-03-163,500.003,500.003,360.003,390.003,219.80277,996
2023-03-153,490.003,575.003,440.003,515.003,338.53187,442
2023-03-143,645.003,670.003,420.003,455.003,281.54269,635
2023-03-133,575.003,680.003,435.003,680.003,495.24406,231
2023-03-103,840.003,840.003,615.003,615.003,433.51539,697
2023-03-093,930.004,060.003,715.003,875.003,680.45680,819
2023-03-084,015.004,015.003,890.003,915.003,718.44475,661
2023-03-074,095.004,150.004,020.004,050.003,846.67468,413
2023-03-064,170.004,170.004,025.004,075.003,870.41677,269
2023-03-034,215.004,230.004,080.004,110.003,903.651,240,093
2023-03-023,820.004,360.003,755.004,215.004,003.3810,229,990
2023-02-283,710.003,980.003,650.003,795.003,604.472,663,804
2023-02-273,570.003,735.003,540.003,670.003,485.74547,148
2023-02-243,670.003,680.003,525.003,570.003,390.76427,603
2023-02-233,685.003,710.003,605.003,670.003,485.74407,437
2023-02-223,640.003,770.003,605.003,685.003,499.992,061,379
2023-02-213,585.003,610.003,525.003,545.003,367.02187,904
2023-02-203,525.003,590.003,450.003,550.003,371.77204,659
2023-02-173,615.003,640.003,500.003,525.003,348.02324,544
2023-02-163,560.003,715.003,550.003,655.003,471.501,009,091
2023-02-153,555.003,585.003,455.003,480.003,305.28422,945
2023-02-143,610.003,715.003,550.003,590.003,409.76511,519
← NewerPage 15 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.