P&K Skin Research Center Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	19,000.00	19,200.00	18,550.00	18,600.00	4,330.96	56,028
2021-11-24	19,450.00	19,450.00	18,600.00	19,000.00	4,424.10	103,808
2021-11-23	18,300.00	18,800.00	18,300.00	18,600.00	4,330.96	40,748
2021-11-22	19,400.00	19,400.00	18,500.00	18,500.00	4,307.68	88,972
2021-11-19	18,400.00	19,000.00	18,150.00	19,000.00	4,424.10	152,628
2021-11-18	18,950.00	18,950.00	18,250.00	18,300.00	4,261.11	235,256
2021-11-17	19,400.00	19,400.00	18,850.00	18,950.00	4,412.46	126,844
2021-11-16	19,600.00	19,600.00	19,000.00	19,300.00	4,493.96	295,548
2021-11-15	20,150.00	20,400.00	20,000.00	20,150.00	4,691.88	73,112
2021-11-12	19,850.00	20,200.00	19,400.00	20,150.00	4,691.88	54,860
2021-11-11	19,600.00	19,800.00	19,400.00	19,650.00	4,575.45	83,688
2021-11-10	19,900.00	20,100.00	19,600.00	19,600.00	4,563.81	164,316
2021-11-09	20,100.00	20,500.00	19,900.00	20,100.00	4,680.23	89,616
2021-11-08	20,550.00	20,550.00	19,850.00	20,100.00	4,680.23	69,980
2021-11-05	20,350.00	20,450.00	19,950.00	20,350.00	4,738.45	104,756
2021-11-04	20,600.00	20,700.00	20,300.00	20,450.00	4,761.73	57,076
2021-11-03	20,900.00	20,900.00	20,400.00	20,600.00	4,796.66	57,172
2021-11-02	20,550.00	20,750.00	20,400.00	20,750.00	4,831.58	59,808
2021-11-01	21,050.00	21,050.00	20,350.00	20,550.00	4,785.01	85,800
2021-10-29	21,000.00	21,250.00	20,600.00	20,800.00	4,843.23	55,664
2021-10-28	21,600.00	21,600.00	21,000.00	21,000.00	4,889.80	116,572
2021-10-27	21,900.00	21,900.00	21,150.00	21,650.00	5,041.15	105,936
2021-10-26	21,800.00	22,100.00	21,750.00	21,900.00	5,099.36	46,880

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.