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 |
| 2021-10-25 | 21,650.00 | 21,850.00 | 21,450.00 | 21,850.00 | 5,087.72 | 43,260 |
| 2021-10-22 | 21,650.00 | 21,650.00 | 21,350.00 | 21,650.00 | 5,041.15 | 33,844 |
| 2021-10-21 | 22,250.00 | 22,250.00 | 21,600.00 | 21,650.00 | 5,041.15 | 41,600 |
| 2021-10-20 | 22,000.00 | 22,500.00 | 21,800.00 | 22,000.00 | 5,122.64 | 231,800 |
| 2021-10-19 | 21,600.00 | 21,800.00 | 21,400.00 | 21,550.00 | 5,017.86 | 51,256 |
| 2021-10-18 | 22,000.00 | 22,000.00 | 21,300.00 | 21,600.00 | 5,029.50 | 43,268 |
| 2021-10-15 | 21,500.00 | 22,100.00 | 21,400.00 | 21,650.00 | 5,041.15 | 60,896 |
| 2021-10-14 | 21,250.00 | 21,650.00 | 21,000.00 | 21,650.00 | 5,041.15 | 84,988 |
← NewerPage 21 of 21 · 1,231 trading days
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.