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%WTI102.39▲ 0.62%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-163,300.003,360.003,270.003,290.003,090.54171,406
2022-11-153,250.003,320.003,250.003,310.003,109.32250,035
2022-11-143,205.003,280.003,205.003,260.003,062.36167,489
2022-11-113,230.003,235.003,175.003,210.003,015.39202,765
2022-11-103,140.003,200.003,135.003,150.002,959.0389,778
2022-11-093,240.003,240.003,170.003,175.002,982.51160,678
2022-11-083,135.003,240.003,135.003,180.002,987.21213,393
2022-11-073,030.003,260.003,030.003,135.002,944.93310,222
2022-11-043,070.003,080.002,975.003,055.002,869.78232,790
2022-11-033,090.003,110.003,040.003,080.002,893.27163,733
2022-11-023,145.003,175.003,075.003,130.002,940.24183,596
2022-11-013,140.003,185.003,065.003,140.002,949.63256,813
2022-10-313,155.003,200.003,135.003,140.002,949.63248,752
2022-10-283,170.003,260.003,115.003,120.002,930.84325,780
2022-10-273,230.003,395.003,130.003,200.003,005.99974,287
2022-10-263,250.003,320.003,155.003,210.003,015.39551,705
2022-10-253,070.003,570.003,055.003,290.003,090.545,810,114
2022-10-242,990.003,065.002,990.003,045.002,860.3976,382
2022-10-213,005.003,030.002,940.002,965.002,785.2472,414
2022-10-203,065.003,080.002,970.003,030.002,846.3086,039
2022-10-193,080.003,150.003,035.003,035.002,851.0087,930
2022-10-183,045.003,120.003,040.003,080.002,893.2792,859
2022-10-172,965.003,040.002,900.003,035.002,851.0061,242
2022-10-142,900.003,025.002,900.003,000.002,818.12144,269
2022-10-132,970.002,980.002,835.002,860.002,686.61197,838
2022-10-123,045.003,065.002,960.003,015.002,832.21137,942
2022-10-113,230.003,230.003,065.003,085.002,897.97135,145
2022-10-073,270.003,330.003,235.003,270.003,071.7598,095
2022-10-063,200.003,320.003,200.003,270.003,071.7596,863
2022-10-053,380.003,380.003,185.003,210.003,015.39138,983
2022-10-043,210.003,290.003,180.003,280.003,081.14151,310
2022-09-303,105.003,190.003,075.003,160.002,968.42160,158
2022-09-293,135.003,310.003,135.003,180.002,987.21259,352
2022-09-283,250.003,355.003,065.003,125.002,935.54217,370
2022-09-273,250.003,395.003,205.003,275.003,076.45336,224
2022-09-263,355.003,420.003,275.003,275.003,076.45292,357
2022-09-233,590.003,890.003,300.003,445.003,236.14704,909
2022-09-223,530.003,645.003,495.003,620.003,400.53234,948
2022-09-213,645.003,740.003,610.003,615.003,395.83161,735
2022-09-203,645.003,745.003,645.003,685.003,461.59165,496
2022-09-193,745.003,810.003,650.003,650.003,428.71268,991
2022-09-163,890.003,965.003,830.003,830.003,597.80198,943
2022-09-153,895.003,930.003,845.003,880.003,644.77156,885
2022-09-143,760.003,925.003,730.003,880.003,644.77156,375
2022-09-133,845.003,950.003,845.003,910.003,672.95212,031
2022-09-083,930.003,955.003,780.003,780.003,550.83241,248
2022-09-073,955.003,995.003,825.003,880.003,644.77303,912
2022-09-063,950.004,045.003,950.003,985.003,743.40185,718
2022-09-053,975.004,075.003,920.003,950.003,710.52247,998
2022-09-024,075.004,135.004,000.004,025.003,780.98291,152
2022-09-014,265.004,275.004,070.004,075.003,827.95434,240
2022-08-314,240.004,315.004,190.004,265.004,006.43360,699
2022-08-304,325.004,495.004,250.004,255.003,997.03541,096
2022-08-294,345.004,405.004,250.004,325.004,062.79368,304
2022-08-264,575.004,650.004,470.004,475.004,203.69569,503
2022-08-254,495.004,705.004,450.004,570.004,292.931,425,035
2022-08-244,270.004,640.004,270.004,500.004,227.183,543,810
2022-08-234,205.004,480.004,195.004,260.004,001.73787,405
2022-08-224,370.004,670.004,250.004,265.004,006.431,327,983
2022-08-194,750.004,790.004,490.004,490.004,217.792,262,816
← NewerPage 17 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.