P&K Skin Research Center Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 5,000.00 | 5,730.00 | 4,880.00 | 4,940.00 | 4,640.50 | 3,315,402 |
| 2022-08-17 | 4,760.00 | 5,430.00 | 4,735.00 | 5,120.00 | 4,809.59 | 4,577,986 |
| 2022-08-16 | 6,440.00 | 6,460.00 | 5,840.00 | 5,850.00 | 5,495.33 | 502,436 |
| 2022-08-12 | 6,470.00 | 6,720.00 | 6,290.00 | 6,300.00 | 5,918.05 | 415,545 |
| 2022-08-11 | 6,950.00 | 6,950.00 | 6,650.00 | 6,650.00 | 6,246.83 | 524,796 |
| 2022-08-10 | 6,080.00 | 7,820.00 | 5,800.00 | 7,100.00 | 6,669.55 | 12,627,410 |
| 2022-08-09 | 6,900.00 | 6,940.00 | 6,130.00 | 6,150.00 | 5,777.14 | 1,295,448 |
| 2022-08-08 | 6,590.00 | 7,350.00 | 6,550.00 | 6,760.00 | 6,350.16 | 5,506,419 |
| 2022-08-05 | 5,450.00 | 7,050.00 | 5,410.00 | 6,200.00 | 5,824.11 | 9,584,607 |
| 2022-08-04 | 4,970.00 | 6,450.00 | 4,910.00 | 5,500.00 | 5,166.55 | 5,653,090 |
| 2022-08-03 | 4,960.00 | 5,030.00 | 4,870.00 | 4,970.00 | 4,668.68 | 137,079 |
| 2022-08-02 | 5,010.00 | 5,200.00 | 4,960.00 | 4,960.00 | 4,659.29 | 224,556 |
| 2022-08-01 | 5,210.00 | 5,210.00 | 4,985.00 | 5,010.00 | 4,706.26 | 280,280 |
| 2022-07-29 | 5,640.00 | 5,640.00 | 5,110.00 | 5,150.00 | 4,837.77 | 561,467 |
| 2022-07-28 | 7,050.00 | 7,080.00 | 5,660.00 | 5,660.00 | 5,316.85 | 1,638,350 |
| 2022-07-27 | 7,940.00 | 8,340.00 | 7,150.00 | 7,460.00 | 7,007.72 | 6,201,557 |
| 2022-07-26 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,105.92 | 74,381 |
| 2022-07-25 | 21,550.00 | 21,700.00 | 20,000.00 | 20,000.00 | 4,696.87 | 2,106,804 |
| 2022-07-22 | 21,600.00 | 22,050.00 | 21,000.00 | 21,500.00 | 5,049.13 | 1,175,860 |
| 2022-07-21 | 22,350.00 | 22,400.00 | 21,450.00 | 21,450.00 | 5,037.39 | 1,281,376 |
| 2022-07-20 | 21,800.00 | 22,200.00 | 21,300.00 | 22,100.00 | 5,190.04 | 1,871,780 |
| 2022-07-19 | 21,750.00 | 23,450.00 | 21,000.00 | 21,400.00 | 5,025.65 | 8,604,172 |
| 2022-07-18 | 20,100.00 | 20,800.00 | 20,000.00 | 20,700.00 | 4,861.26 | 1,429,396 |
| 2022-07-15 | 19,850.00 | 20,900.00 | 19,650.00 | 20,100.00 | 4,720.35 | 1,744,484 |
| 2022-07-14 | 20,700.00 | 20,750.00 | 19,150.00 | 20,100.00 | 4,720.35 | 1,779,472 |
| 2022-07-13 | 23,000.00 | 23,450.00 | 20,050.00 | 20,500.00 | 4,814.29 | 8,612,688 |
| 2022-07-12 | 16,850.00 | 21,550.00 | 16,750.00 | 21,550.00 | 5,060.87 | 2,943,716 |
| 2022-07-11 | 15,600.00 | 16,650.00 | 15,550.00 | 16,600.00 | 3,898.40 | 228,384 |
| 2022-07-08 | 15,150.00 | 15,850.00 | 15,100.00 | 15,700.00 | 3,687.04 | 136,332 |
| 2022-07-07 | 14,000.00 | 15,200.00 | 14,000.00 | 15,000.00 | 3,522.65 | 103,088 |
| 2022-07-06 | 14,200.00 | 14,350.00 | 13,950.00 | 14,000.00 | 3,287.81 | 36,556 |
| 2022-07-05 | 13,700.00 | 14,200.00 | 13,650.00 | 14,200.00 | 3,334.77 | 32,708 |
| 2022-07-04 | 14,200.00 | 14,500.00 | 13,600.00 | 13,750.00 | 3,229.09 | 44,084 |
| 2022-07-01 | 14,100.00 | 14,600.00 | 13,550.00 | 14,200.00 | 3,334.77 | 128,460 |
| 2022-06-30 | 14,050.00 | 14,050.00 | 13,500.00 | 13,800.00 | 3,240.84 | 51,228 |
| 2022-06-29 | 13,650.00 | 14,150.00 | 13,650.00 | 13,900.00 | 3,264.32 | 31,816 |
| 2022-06-28 | 13,900.00 | 14,100.00 | 13,600.00 | 13,950.00 | 3,276.06 | 32,632 |
| 2022-06-27 | 13,400.00 | 14,400.00 | 13,400.00 | 13,900.00 | 3,264.32 | 48,728 |
| 2022-06-24 | 12,550.00 | 13,800.00 | 12,550.00 | 13,400.00 | 3,146.90 | 85,176 |
| 2022-06-23 | 13,500.00 | 13,600.00 | 12,550.00 | 12,550.00 | 2,947.28 | 118,744 |
| 2022-06-22 | 13,600.00 | 14,300.00 | 13,400.00 | 13,500.00 | 3,170.38 | 140,504 |
| 2022-06-21 | 12,900.00 | 13,650.00 | 12,900.00 | 13,600.00 | 3,193.87 | 75,692 |
| 2022-06-20 | 14,250.00 | 14,550.00 | 13,150.00 | 13,200.00 | 3,099.93 | 112,724 |
| 2022-06-17 | 13,700.00 | 14,400.00 | 13,300.00 | 14,200.00 | 3,334.77 | 143,220 |
| 2022-06-16 | 14,600.00 | 15,100.00 | 13,750.00 | 14,150.00 | 3,323.03 | 132,608 |
| 2022-06-15 | 15,150.00 | 15,350.00 | 14,300.00 | 14,600.00 | 3,428.71 | 98,392 |
| 2022-06-14 | 15,150.00 | 15,800.00 | 15,050.00 | 15,300.00 | 3,593.10 | 119,364 |
| 2022-06-13 | 16,250.00 | 16,350.00 | 15,750.00 | 15,750.00 | 3,698.78 | 97,400 |
| 2022-06-10 | 16,700.00 | 16,750.00 | 16,450.00 | 16,600.00 | 3,898.40 | 33,688 |
| 2022-06-09 | 16,850.00 | 17,100.00 | 16,400.00 | 16,700.00 | 3,921.88 | 152,844 |
| 2022-06-08 | 16,750.00 | 16,950.00 | 16,500.00 | 16,850.00 | 3,957.11 | 30,040 |
| 2022-06-07 | 17,100.00 | 17,300.00 | 16,750.00 | 16,750.00 | 3,933.62 | 28,124 |
| 2022-06-03 | 17,200.00 | 17,400.00 | 17,150.00 | 17,150.00 | 4,027.56 | 24,248 |
| 2022-06-02 | 17,200.00 | 17,300.00 | 17,100.00 | 17,250.00 | 4,051.05 | 26,296 |
| 2022-05-31 | 17,000.00 | 17,250.00 | 16,800.00 | 17,200.00 | 4,039.30 | 49,496 |
| 2022-05-30 | 17,300.00 | 17,350.00 | 16,850.00 | 16,950.00 | 3,980.59 | 29,652 |
| 2022-05-27 | 16,600.00 | 17,050.00 | 16,600.00 | 16,850.00 | 3,957.11 | 46,944 |
| 2022-05-26 | 16,700.00 | 17,400.00 | 16,550.00 | 16,600.00 | 3,898.40 | 44,068 |
| 2022-05-25 | 16,500.00 | 17,000.00 | 16,050.00 | 16,800.00 | 3,945.37 | 92,672 |
| 2022-05-24 | 17,100.00 | 17,150.00 | 16,500.00 | 16,500.00 | 3,874.91 | 112,128 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.