P&K Skin Research Center Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 18,050.00 | 18,300.00 | 18,000.00 | 18,200.00 | 4,274.15 | 21,812 |
| 2022-02-22 | 18,000.00 | 18,600.00 | 17,400.00 | 18,100.00 | 4,250.66 | 94,492 |
| 2022-02-21 | 18,650.00 | 18,800.00 | 18,200.00 | 18,700.00 | 4,391.57 | 81,692 |
| 2022-02-18 | 18,200.00 | 18,950.00 | 18,000.00 | 18,650.00 | 4,379.83 | 143,728 |
| 2022-02-17 | 17,500.00 | 19,250.00 | 17,300.00 | 18,500.00 | 4,344.60 | 824,768 |
| 2022-02-16 | 17,600.00 | 17,700.00 | 17,300.00 | 17,500.00 | 4,109.76 | 67,528 |
| 2022-02-15 | 17,300.00 | 17,400.00 | 16,900.00 | 17,300.00 | 4,062.79 | 56,232 |
| 2022-02-14 | 17,300.00 | 17,700.00 | 17,150.00 | 17,200.00 | 4,039.30 | 55,032 |
| 2022-02-11 | 17,700.00 | 18,000.00 | 17,450.00 | 17,800.00 | 4,180.21 | 60,620 |
| 2022-02-10 | 17,700.00 | 17,800.00 | 17,350.00 | 17,750.00 | 4,168.47 | 41,776 |
| 2022-02-09 | 17,550.00 | 17,550.00 | 17,250.00 | 17,500.00 | 4,109.76 | 22,676 |
| 2022-02-08 | 17,100.00 | 17,450.00 | 17,050.00 | 17,350.00 | 4,074.53 | 56,596 |
| 2022-02-07 | 17,100.00 | 17,300.00 | 17,000.00 | 17,300.00 | 4,062.79 | 41,884 |
| 2022-02-04 | 17,000.00 | 17,300.00 | 16,600.00 | 17,300.00 | 4,062.79 | 26,404 |
| 2022-02-03 | 16,550.00 | 17,100.00 | 16,550.00 | 17,050.00 | 4,004.08 | 42,564 |
| 2022-01-28 | 16,700.00 | 16,750.00 | 15,950.00 | 16,550.00 | 3,886.66 | 121,312 |
| 2022-01-27 | 17,250.00 | 17,250.00 | 16,500.00 | 16,500.00 | 3,874.91 | 50,480 |
| 2022-01-26 | 17,100.00 | 17,400.00 | 16,950.00 | 17,100.00 | 4,015.82 | 49,480 |
| 2022-01-25 | 17,650.00 | 17,850.00 | 16,950.00 | 17,100.00 | 4,015.82 | 87,388 |
| 2022-01-24 | 17,950.00 | 17,950.00 | 17,200.00 | 17,950.00 | 4,215.44 | 58,340 |
| 2022-01-21 | 17,750.00 | 18,500.00 | 17,650.00 | 17,950.00 | 4,215.44 | 85,340 |
| 2022-01-20 | 16,950.00 | 18,000.00 | 16,900.00 | 17,950.00 | 4,215.44 | 88,376 |
| 2022-01-19 | 17,000.00 | 17,250.00 | 16,800.00 | 17,050.00 | 4,004.08 | 34,704 |
| 2022-01-18 | 17,700.00 | 17,700.00 | 16,950.00 | 17,050.00 | 4,004.08 | 35,960 |
| 2022-01-17 | 17,600.00 | 17,900.00 | 17,100.00 | 17,250.00 | 4,051.05 | 71,272 |
| 2022-01-14 | 18,000.00 | 18,350.00 | 17,600.00 | 17,600.00 | 4,133.24 | 45,912 |
| 2022-01-13 | 18,400.00 | 18,400.00 | 17,900.00 | 17,950.00 | 4,215.44 | 37,612 |
| 2022-01-12 | 18,000.00 | 18,700.00 | 17,900.00 | 18,050.00 | 4,238.92 | 43,780 |
| 2022-01-11 | 18,500.00 | 18,600.00 | 17,950.00 | 18,000.00 | 4,227.18 | 71,536 |
| 2022-01-10 | 18,850.00 | 18,850.00 | 18,450.00 | 18,500.00 | 4,344.60 | 72,672 |
| 2022-01-07 | 18,350.00 | 19,100.00 | 18,350.00 | 18,900.00 | 4,438.54 | 86,328 |
| 2022-01-06 | 18,500.00 | 18,900.00 | 18,300.00 | 18,300.00 | 4,297.63 | 80,516 |
| 2022-01-05 | 19,300.00 | 19,300.00 | 18,650.00 | 19,000.00 | 4,462.02 | 83,204 |
| 2022-01-04 | 18,500.00 | 19,350.00 | 18,500.00 | 19,200.00 | 4,508.99 | 271,028 |
| 2022-01-03 | 18,350.00 | 18,600.00 | 18,150.00 | 18,450.00 | 4,332.86 | 47,932 |
| 2021-12-30 | 18,500.00 | 18,500.00 | 18,050.00 | 18,350.00 | 4,309.37 | 30,956 |
| 2021-12-29 | 17,650.00 | 18,450.00 | 17,650.00 | 18,300.00 | 4,297.63 | 115,912 |
| 2021-12-28 | 17,650.00 | 17,900.00 | 17,400.00 | 17,650.00 | 4,109.76 | 79,304 |
| 2021-12-27 | 17,400.00 | 17,800.00 | 17,350.00 | 17,600.00 | 4,098.11 | 23,272 |
| 2021-12-24 | 17,350.00 | 17,650.00 | 17,350.00 | 17,400.00 | 4,051.55 | 30,896 |
| 2021-12-23 | 17,550.00 | 17,650.00 | 17,100.00 | 17,300.00 | 4,028.26 | 40,864 |
| 2021-12-22 | 17,450.00 | 18,100.00 | 17,100.00 | 17,500.00 | 4,074.83 | 87,072 |
| 2021-12-21 | 17,450.00 | 17,450.00 | 16,950.00 | 17,300.00 | 4,028.26 | 79,640 |
| 2021-12-20 | 17,600.00 | 17,650.00 | 17,000.00 | 17,350.00 | 4,039.90 | 84,400 |
| 2021-12-17 | 18,200.00 | 18,200.00 | 17,650.00 | 17,900.00 | 4,167.97 | 56,420 |
| 2021-12-16 | 17,900.00 | 18,150.00 | 17,750.00 | 18,050.00 | 4,202.90 | 22,548 |
| 2021-12-15 | 18,150.00 | 18,150.00 | 17,700.00 | 17,900.00 | 4,167.97 | 22,392 |
| 2021-12-14 | 18,050.00 | 18,350.00 | 17,900.00 | 18,100.00 | 4,214.54 | 29,920 |
| 2021-12-13 | 17,950.00 | 18,250.00 | 17,850.00 | 18,000.00 | 4,191.25 | 49,408 |
| 2021-12-10 | 17,900.00 | 18,250.00 | 17,800.00 | 17,850.00 | 4,156.33 | 44,864 |
| 2021-12-09 | 17,900.00 | 18,200.00 | 17,750.00 | 17,850.00 | 4,156.33 | 49,608 |
| 2021-12-08 | 18,500.00 | 18,600.00 | 18,000.00 | 18,050.00 | 4,202.90 | 50,280 |
| 2021-12-07 | 17,950.00 | 18,500.00 | 17,850.00 | 18,250.00 | 4,249.47 | 82,368 |
| 2021-12-06 | 18,000.00 | 18,100.00 | 17,600.00 | 18,000.00 | 4,191.25 | 63,720 |
| 2021-12-03 | 17,700.00 | 18,000.00 | 17,400.00 | 18,000.00 | 4,191.25 | 50,536 |
| 2021-12-02 | 16,500.00 | 17,600.00 | 16,450.00 | 17,600.00 | 4,098.11 | 115,036 |
| 2021-12-01 | 16,750.00 | 17,100.00 | 16,200.00 | 16,700.00 | 3,888.55 | 132,804 |
| 2021-11-30 | 17,600.00 | 17,800.00 | 16,350.00 | 16,450.00 | 3,830.34 | 275,252 |
| 2021-11-29 | 17,300.00 | 17,850.00 | 17,300.00 | 17,600.00 | 4,098.11 | 96,020 |
| 2021-11-26 | 18,750.00 | 18,750.00 | 17,950.00 | 18,100.00 | 4,214.54 | 109,272 |
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.