P&K Skin Research Center Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 17,300.00 | 17,300.00 | 17,000.00 | 17,200.00 | 4,039.30 | 32,260 |
| 2022-05-20 | 17,550.00 | 17,550.00 | 17,050.00 | 17,300.00 | 4,062.79 | 30,096 |
| 2022-05-19 | 16,650.00 | 17,300.00 | 16,650.00 | 17,300.00 | 4,062.79 | 57,764 |
| 2022-05-18 | 17,400.00 | 17,400.00 | 17,000.00 | 17,150.00 | 4,027.56 | 24,044 |
| 2022-05-17 | 17,200.00 | 17,400.00 | 16,900.00 | 17,200.00 | 4,039.30 | 56,040 |
| 2022-05-16 | 17,400.00 | 17,650.00 | 17,000.00 | 17,200.00 | 4,039.30 | 54,104 |
| 2022-05-13 | 17,250.00 | 17,500.00 | 17,250.00 | 17,400.00 | 4,086.27 | 55,604 |
| 2022-05-12 | 17,950.00 | 17,950.00 | 17,100.00 | 17,350.00 | 4,074.53 | 66,664 |
| 2022-05-11 | 17,700.00 | 18,250.00 | 17,700.00 | 17,900.00 | 4,203.69 | 31,368 |
| 2022-05-10 | 17,300.00 | 17,950.00 | 17,000.00 | 17,850.00 | 4,191.95 | 161,524 |
| 2022-05-09 | 19,050.00 | 19,050.00 | 17,950.00 | 18,050.00 | 4,238.92 | 92,648 |
| 2022-05-06 | 19,050.00 | 19,300.00 | 19,000.00 | 19,050.00 | 4,473.76 | 44,408 |
| 2022-05-04 | 19,750.00 | 19,850.00 | 19,300.00 | 19,400.00 | 4,555.96 | 74,416 |
| 2022-05-03 | 20,500.00 | 20,500.00 | 19,650.00 | 19,750.00 | 4,638.15 | 61,092 |
| 2022-05-02 | 20,050.00 | 20,300.00 | 19,850.00 | 20,000.00 | 4,696.87 | 56,224 |
| 2022-04-29 | 20,400.00 | 21,000.00 | 20,200.00 | 20,250.00 | 4,755.58 | 101,500 |
| 2022-04-28 | 19,500.00 | 20,350.00 | 19,500.00 | 20,300.00 | 4,767.32 | 62,404 |
| 2022-04-27 | 19,000.00 | 20,000.00 | 18,950.00 | 19,800.00 | 4,649.90 | 92,732 |
| 2022-04-26 | 19,450.00 | 19,950.00 | 19,400.00 | 19,750.00 | 4,638.15 | 92,752 |
| 2022-04-25 | 19,900.00 | 19,950.00 | 19,400.00 | 19,400.00 | 4,555.96 | 248,940 |
| 2022-04-22 | 21,050.00 | 21,150.00 | 20,150.00 | 20,450.00 | 4,802.54 | 270,004 |
| 2022-04-21 | 21,550.00 | 21,700.00 | 21,000.00 | 21,200.00 | 4,978.68 | 197,608 |
| 2022-04-20 | 21,950.00 | 21,950.00 | 21,550.00 | 21,700.00 | 5,096.10 | 193,844 |
| 2022-04-19 | 22,150.00 | 22,200.00 | 21,400.00 | 22,000.00 | 5,166.55 | 157,828 |
| 2022-04-18 | 21,800.00 | 22,700.00 | 21,800.00 | 21,900.00 | 5,143.07 | 392,192 |
| 2022-04-15 | 20,800.00 | 22,300.00 | 20,500.00 | 21,800.00 | 5,119.58 | 665,732 |
| 2022-04-14 | 20,450.00 | 20,900.00 | 20,200.00 | 20,650.00 | 4,849.51 | 126,116 |
| 2022-04-13 | 20,850.00 | 20,950.00 | 20,450.00 | 20,450.00 | 4,802.54 | 47,560 |
| 2022-04-12 | 20,800.00 | 20,900.00 | 20,000.00 | 20,850.00 | 4,896.48 | 107,644 |
| 2022-04-11 | 21,200.00 | 22,000.00 | 20,400.00 | 20,600.00 | 4,837.77 | 395,688 |
| 2022-04-08 | 20,350.00 | 21,400.00 | 20,200.00 | 21,200.00 | 4,978.68 | 256,088 |
| 2022-04-07 | 20,900.00 | 21,100.00 | 20,150.00 | 20,350.00 | 4,779.06 | 153,848 |
| 2022-04-06 | 20,600.00 | 20,900.00 | 19,900.00 | 20,900.00 | 4,908.22 | 207,680 |
| 2022-04-05 | 21,000.00 | 21,000.00 | 20,300.00 | 20,600.00 | 4,837.77 | 158,712 |
| 2022-04-04 | 21,000.00 | 21,050.00 | 20,600.00 | 21,000.00 | 4,931.71 | 86,576 |
| 2022-04-01 | 20,600.00 | 21,400.00 | 20,550.00 | 21,000.00 | 4,931.71 | 230,296 |
| 2022-03-31 | 20,650.00 | 21,550.00 | 20,400.00 | 20,850.00 | 4,896.48 | 313,288 |
| 2022-03-30 | 20,800.00 | 21,000.00 | 20,300.00 | 20,650.00 | 4,849.51 | 227,384 |
| 2022-03-29 | 20,100.00 | 21,750.00 | 19,700.00 | 21,000.00 | 4,931.71 | 653,728 |
| 2022-03-28 | 20,100.00 | 20,300.00 | 19,800.00 | 20,200.00 | 4,743.83 | 109,020 |
| 2022-03-25 | 19,700.00 | 20,100.00 | 19,550.00 | 20,100.00 | 4,720.35 | 123,628 |
| 2022-03-24 | 19,800.00 | 20,250.00 | 19,500.00 | 19,600.00 | 4,602.93 | 210,524 |
| 2022-03-23 | 20,500.00 | 20,750.00 | 19,750.00 | 20,050.00 | 4,708.61 | 248,072 |
| 2022-03-22 | 19,850.00 | 20,100.00 | 18,950.00 | 20,100.00 | 4,720.35 | 192,976 |
| 2022-03-21 | 19,550.00 | 20,450.00 | 19,200.00 | 19,900.00 | 4,673.38 | 605,200 |
| 2022-03-18 | 19,000.00 | 19,450.00 | 18,800.00 | 19,400.00 | 4,555.96 | 143,300 |
| 2022-03-17 | 19,000.00 | 19,200.00 | 18,650.00 | 19,100.00 | 4,485.51 | 89,784 |
| 2022-03-16 | 18,300.00 | 18,950.00 | 18,300.00 | 18,950.00 | 4,450.28 | 115,808 |
| 2022-03-15 | 18,100.00 | 18,800.00 | 18,100.00 | 18,300.00 | 4,297.63 | 60,916 |
| 2022-03-14 | 18,850.00 | 18,950.00 | 18,050.00 | 18,300.00 | 4,297.63 | 73,200 |
| 2022-03-11 | 18,600.00 | 19,000.00 | 18,550.00 | 18,950.00 | 4,450.28 | 59,544 |
| 2022-03-10 | 18,200.00 | 18,850.00 | 18,200.00 | 18,600.00 | 4,368.08 | 75,528 |
| 2022-03-08 | 18,400.00 | 18,450.00 | 17,950.00 | 18,250.00 | 4,285.89 | 50,532 |
| 2022-03-07 | 18,700.00 | 18,700.00 | 18,200.00 | 18,400.00 | 4,321.12 | 63,168 |
| 2022-03-04 | 18,650.00 | 18,850.00 | 18,200.00 | 18,750.00 | 4,403.31 | 74,384 |
| 2022-03-03 | 18,300.00 | 18,650.00 | 18,100.00 | 18,450.00 | 4,332.86 | 76,612 |
| 2022-03-02 | 18,250.00 | 18,250.00 | 17,850.00 | 18,100.00 | 4,250.66 | 40,404 |
| 2022-02-28 | 17,500.00 | 18,050.00 | 17,500.00 | 17,900.00 | 4,203.69 | 48,032 |
| 2022-02-25 | 17,900.00 | 17,950.00 | 17,500.00 | 17,700.00 | 4,156.73 | 41,244 |
| 2022-02-24 | 17,800.00 | 18,150.00 | 17,300.00 | 17,600.00 | 4,133.24 | 116,944 |
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.