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%WTI100.82▼ 0.92%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-133,870.003,890.003,585.003,585.003,405.012,294,740
2023-02-103,430.003,740.003,365.003,735.003,547.484,358,736
2023-02-093,480.003,485.003,420.003,440.003,267.29144,428
2023-02-083,440.003,545.003,420.003,490.003,314.78383,109
2023-02-073,400.003,470.003,365.003,430.003,257.79180,787
2023-02-063,430.003,440.003,350.003,385.003,215.05157,289
2023-02-033,410.003,440.003,365.003,430.003,257.79135,564
2023-02-023,380.003,440.003,365.003,405.003,234.05136,336
2023-02-013,400.003,425.003,330.003,380.003,210.30130,240
2023-01-313,430.003,470.003,345.003,370.003,200.81199,004
2023-01-303,445.003,500.003,405.003,430.003,257.79258,165
2023-01-273,445.003,470.003,395.003,405.003,234.05243,398
2023-01-263,385.003,500.003,350.003,445.003,272.04519,874
2023-01-253,335.003,400.003,315.003,375.003,205.55384,857
2023-01-203,325.003,380.003,305.003,320.003,153.32337,440
2023-01-193,280.003,690.003,195.003,325.003,158.072,571,045
2023-01-183,290.003,335.003,250.003,285.003,120.07170,569
2023-01-173,290.003,330.003,230.003,230.003,067.83235,420
2023-01-163,270.003,335.003,235.003,290.003,124.82215,204
2023-01-133,225.003,260.003,170.003,235.003,072.58106,103
2023-01-123,210.003,225.003,140.003,185.003,025.0965,752
2023-01-113,190.003,250.003,180.003,210.003,048.8496,319
2023-01-103,180.003,245.003,125.003,190.003,029.84167,473
2023-01-093,075.003,200.003,075.003,180.003,020.34138,756
2023-01-062,960.003,150.002,950.003,075.002,920.62252,972
2023-01-052,995.003,030.002,960.002,970.002,820.89116,082
2023-01-042,930.003,005.002,930.002,985.002,835.14109,621
2023-01-032,955.003,010.002,860.002,960.002,811.39183,588
2023-01-023,035.003,100.002,950.002,985.002,835.14233,055
2022-12-293,165.003,190.003,015.003,035.002,882.62225,612
2022-12-283,140.003,250.003,140.003,185.003,025.09181,119
2022-12-273,010.003,260.003,010.003,190.002,996.60541,835
2022-12-263,125.003,135.003,030.003,035.002,851.00248,762
2022-12-233,310.003,325.003,165.003,165.002,973.12307,828
2022-12-223,255.003,445.003,255.003,335.003,132.81597,862
2022-12-213,265.003,300.003,120.003,240.003,043.57239,517
2022-12-203,265.003,275.003,160.003,190.002,996.60194,049
2022-12-193,405.003,410.003,285.003,290.003,090.54139,066
2022-12-163,220.003,420.003,220.003,360.003,156.29268,377
2022-12-153,395.003,395.003,305.003,335.003,132.81236,984
2022-12-143,380.003,470.003,355.003,395.003,189.17205,972
2022-12-133,420.003,445.003,320.003,380.003,175.08307,018
2022-12-123,590.003,630.003,385.003,440.003,231.44754,191
2022-12-093,485.003,575.003,400.003,555.003,339.471,034,062
2022-12-083,560.003,670.003,350.003,435.003,226.752,630,765
2022-12-073,150.003,535.003,100.003,415.003,207.964,077,580
2022-12-063,310.003,315.003,165.003,180.002,987.21517,096
2022-12-053,185.003,720.003,180.003,335.003,132.815,435,431
2022-12-023,150.003,230.003,150.003,185.002,991.90141,154
2022-12-013,170.003,305.003,125.003,150.002,959.03282,780
2022-11-303,155.003,205.003,090.003,105.002,916.7580,645
2022-11-293,000.003,170.002,975.003,145.002,954.33155,588
2022-11-283,135.003,140.003,005.003,010.002,827.51102,236
2022-11-253,160.003,195.003,130.003,130.002,940.2477,773
2022-11-243,110.003,155.003,080.003,130.002,940.2466,782
2022-11-233,035.003,105.003,035.003,080.002,893.2767,416
2022-11-223,040.003,090.003,020.003,030.002,846.3092,657
2022-11-213,160.003,175.003,055.003,075.002,888.57137,035
2022-11-183,190.003,255.003,150.003,150.002,959.0396,847
2022-11-173,290.003,325.003,170.003,215.003,020.08204,134
← NewerPage 16 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.