P&K Skin Research Center Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,735.00 | 1,766.00 | 1,728.00 | 1,753.00 | 1,753.00 | 4,856 |
| 2026-07-23 | 1,712.00 | 1,748.00 | 1,699.00 | 1,746.00 | 1,746.00 | 31,084 |
| 2026-07-22 | 1,739.00 | 1,765.00 | 1,712.00 | 1,712.00 | 1,712.00 | 12,607 |
| 2026-07-21 | 1,681.00 | 1,762.00 | 1,681.00 | 1,710.00 | 1,710.00 | 12,773 |
| 2026-07-20 | 1,746.00 | 1,746.00 | 1,700.00 | 1,738.00 | 1,738.00 | 3,326 |
| 2026-07-16 | 1,715.00 | 1,777.00 | 1,714.00 | 1,747.00 | 1,747.00 | 39,583 |
| 2026-07-15 | 1,715.00 | 1,737.00 | 1,693.00 | 1,715.00 | 1,715.00 | 5,091 |
| 2026-07-14 | 1,704.00 | 1,718.00 | 1,631.00 | 1,693.00 | 1,693.00 | 72,013 |
| 2026-07-13 | 1,762.00 | 1,780.00 | 1,672.00 | 1,718.00 | 1,718.00 | 48,485 |
| 2026-07-10 | 1,760.00 | 1,789.00 | 1,737.00 | 1,767.00 | 1,767.00 | 14,915 |
| 2026-07-09 | 1,724.00 | 1,759.00 | 1,703.00 | 1,737.00 | 1,737.00 | 42,067 |
| 2026-07-08 | 1,765.00 | 1,786.00 | 1,729.00 | 1,738.00 | 1,738.00 | 12,824 |
| 2026-07-07 | 1,783.00 | 1,798.00 | 1,727.00 | 1,765.00 | 1,765.00 | 12,080 |
| 2026-07-06 | 1,710.00 | 1,783.00 | 1,710.00 | 1,773.00 | 1,773.00 | 33,400 |
| 2026-07-03 | 1,734.00 | 1,760.00 | 1,710.00 | 1,727.00 | 1,727.00 | 46,286 |
| 2026-07-02 | 1,719.00 | 1,742.00 | 1,699.00 | 1,734.00 | 1,734.00 | 12,254 |
| 2026-07-01 | 1,720.00 | 1,760.00 | 1,672.00 | 1,733.00 | 1,733.00 | 20,902 |
| 2026-06-30 | 1,740.00 | 1,760.00 | 1,701.00 | 1,720.00 | 1,720.00 | 8,635 |
| 2026-06-29 | 1,709.00 | 1,733.00 | 1,611.00 | 1,721.00 | 1,721.00 | 39,184 |
| 2026-06-26 | 1,675.00 | 1,695.00 | 1,588.00 | 1,630.00 | 1,630.00 | 73,751 |
| 2026-06-25 | 1,672.00 | 1,719.00 | 1,668.00 | 1,675.00 | 1,675.00 | 191,606 |
| 2026-06-24 | 1,621.00 | 1,749.00 | 1,621.00 | 1,719.00 | 1,719.00 | 110,610 |
| 2026-06-23 | 1,762.00 | 1,777.00 | 1,690.00 | 1,740.00 | 1,740.00 | 96,343 |
| 2026-06-22 | 1,843.00 | 1,843.00 | 1,710.00 | 1,779.00 | 1,779.00 | 158,004 |
| 2026-06-19 | 1,901.00 | 1,901.00 | 1,825.00 | 1,826.00 | 1,826.00 | 51,581 |
| 2026-06-18 | 1,968.00 | 1,968.00 | 1,851.00 | 1,905.00 | 1,905.00 | 36,515 |
| 2026-06-17 | 1,963.00 | 1,963.00 | 1,881.00 | 1,918.00 | 1,918.00 | 34,484 |
| 2026-06-16 | 2,000.00 | 2,000.00 | 1,895.00 | 1,916.00 | 1,916.00 | 35,846 |
| 2026-06-15 | 1,940.00 | 2,000.00 | 1,883.00 | 1,944.00 | 1,944.00 | 52,092 |
| 2026-06-12 | 1,900.00 | 1,950.00 | 1,899.00 | 1,940.00 | 1,940.00 | 37,535 |
| 2026-06-11 | 1,892.00 | 1,900.00 | 1,830.00 | 1,897.00 | 1,897.00 | 90,640 |
| 2026-06-10 | 1,821.00 | 1,900.00 | 1,821.00 | 1,892.00 | 1,892.00 | 29,934 |
| 2026-06-09 | 1,811.00 | 1,917.00 | 1,811.00 | 1,907.00 | 1,907.00 | 52,868 |
| 2026-06-08 | 1,890.00 | 1,890.00 | 1,810.00 | 1,810.00 | 1,810.00 | 105,754 |
| 2026-06-05 | 1,915.00 | 1,939.00 | 1,886.00 | 1,915.00 | 1,915.00 | 96,512 |
| 2026-06-04 | 1,875.00 | 1,966.00 | 1,875.00 | 1,914.00 | 1,914.00 | 47,453 |
| 2026-06-02 | 1,970.00 | 1,980.00 | 1,871.00 | 1,926.00 | 1,926.00 | 79,658 |
| 2026-06-01 | 1,950.00 | 1,988.00 | 1,910.00 | 1,963.00 | 1,963.00 | 123,373 |
| 2026-05-29 | 2,080.00 | 2,080.00 | 1,984.00 | 1,989.00 | 1,989.00 | 182,340 |
| 2026-05-28 | 2,075.00 | 2,115.00 | 2,005.00 | 2,075.00 | 2,075.00 | 118,310 |
| 2026-05-27 | 2,160.00 | 2,160.00 | 2,070.00 | 2,070.00 | 2,070.00 | 92,213 |
| 2026-05-26 | 2,215.00 | 2,240.00 | 2,145.00 | 2,165.00 | 2,165.00 | 45,781 |
| 2026-05-22 | 2,140.00 | 2,235.00 | 2,140.00 | 2,215.00 | 2,215.00 | 39,974 |
| 2026-05-21 | 2,125.00 | 2,180.00 | 2,120.00 | 2,140.00 | 2,140.00 | 76,791 |
| 2026-05-20 | 2,165.00 | 2,170.00 | 2,060.00 | 2,125.00 | 2,125.00 | 100,720 |
| 2026-05-19 | 2,235.00 | 2,300.00 | 2,105.00 | 2,165.00 | 2,165.00 | 140,588 |
| 2026-05-18 | 2,300.00 | 2,300.00 | 2,200.00 | 2,285.00 | 2,285.00 | 137,217 |
| 2026-05-15 | 2,375.00 | 2,440.00 | 2,195.00 | 2,320.00 | 2,320.00 | 193,007 |
| 2026-05-14 | 2,335.00 | 2,415.00 | 2,285.00 | 2,375.00 | 2,375.00 | 185,922 |
| 2026-05-13 | 2,360.00 | 2,390.00 | 2,285.00 | 2,335.00 | 2,335.00 | 141,355 |
| 2026-05-12 | 2,400.00 | 2,440.00 | 2,325.00 | 2,360.00 | 2,360.00 | 167,270 |
| 2026-05-11 | 2,400.00 | 2,430.00 | 2,315.00 | 2,400.00 | 2,400.00 | 154,904 |
| 2026-05-08 | 2,385.00 | 2,465.00 | 2,350.00 | 2,385.00 | 2,385.00 | 56,801 |
| 2026-05-07 | 2,405.00 | 2,405.00 | 2,365.00 | 2,385.00 | 2,385.00 | 74,678 |
| 2026-05-06 | 2,415.00 | 2,475.00 | 2,375.00 | 2,400.00 | 2,400.00 | 92,119 |
| 2026-05-04 | 2,540.00 | 2,540.00 | 2,400.00 | 2,420.00 | 2,420.00 | 132,054 |
| 2026-04-30 | 2,540.00 | 2,550.00 | 2,475.00 | 2,495.00 | 2,495.00 | 143,716 |
| 2026-04-29 | 2,555.00 | 2,620.00 | 2,460.00 | 2,540.00 | 2,540.00 | 82,724 |
| 2026-04-28 | 2,550.00 | 2,620.00 | 2,540.00 | 2,560.00 | 2,560.00 | 89,788 |
| 2026-04-27 | 2,590.00 | 2,615.00 | 2,505.00 | 2,550.00 | 2,550.00 | 212,267 |
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.