See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.79▼ 1.43%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-242,560.002,635.002,510.002,590.002,590.00245,140
2026-04-232,485.002,580.002,485.002,550.002,550.00441,208
2026-04-222,415.002,455.002,375.002,440.002,440.0086,787
2026-04-212,390.002,445.002,370.002,415.002,415.00117,903
2026-04-202,335.002,395.002,315.002,390.002,390.0075,555
2026-04-172,310.002,365.002,285.002,350.002,350.00128,947
2026-04-162,300.002,335.002,280.002,310.002,310.0056,583
2026-04-152,245.002,315.002,240.002,300.002,300.0060,025
2026-04-142,245.002,265.002,230.002,245.002,245.0041,678
2026-04-132,175.002,270.002,175.002,225.002,225.00101,409
2026-04-102,130.002,215.002,120.002,200.002,200.0091,196
2026-04-092,135.002,180.002,105.002,130.002,130.0052,872
2026-04-082,140.002,160.002,105.002,135.002,135.0079,062
2026-04-072,065.002,140.002,065.002,120.002,120.0075,699
2026-04-062,100.002,100.002,045.002,080.002,080.0053,729
2026-04-032,040.002,100.002,005.002,070.002,070.00111,397
2026-04-022,080.002,090.001,996.001,996.001,996.00144,082
2026-04-012,045.002,075.002,030.002,070.002,070.0079,962
2026-03-312,040.002,075.002,000.002,000.002,000.0095,938
2026-03-302,035.002,065.002,015.002,055.002,055.0067,313
2026-03-272,045.002,060.002,005.002,055.002,055.00116,750
2026-03-262,095.002,100.002,030.002,055.002,055.0091,072
2026-03-252,080.002,115.002,010.002,095.002,095.0073,386
2026-03-242,070.002,080.002,000.002,080.002,080.0086,091
2026-03-232,065.002,065.002,000.002,015.002,015.00104,376
2026-03-202,035.002,065.002,025.002,065.002,065.0060,492
2026-03-192,100.002,100.002,005.002,035.002,035.00134,835
2026-03-182,110.002,140.002,075.002,100.002,100.0098,020
2026-03-172,130.002,165.002,070.002,110.002,110.00158,646
2026-03-162,175.002,180.002,130.002,130.002,130.0088,364
2026-03-132,100.002,210.002,100.002,180.002,180.00175,822
2026-03-122,185.002,185.002,110.002,150.002,150.0086,057
2026-03-112,070.002,230.002,070.002,185.002,185.00139,555
2026-03-102,060.002,095.002,050.002,055.002,055.0056,814
2026-03-092,090.002,090.001,999.002,045.002,045.00162,159
2026-03-062,105.002,165.002,055.002,130.002,130.00307,786
2026-03-052,185.002,300.002,095.002,105.002,105.00339,602
2026-03-042,295.002,365.002,085.002,105.002,105.00209,371
2026-03-032,350.002,400.002,310.002,310.002,310.0070,860
2026-02-272,395.002,430.002,360.002,370.002,370.0057,276
2026-02-262,470.002,470.002,385.002,390.002,390.0081,063
2026-02-252,500.002,515.002,455.002,470.002,470.0046,362
2026-02-242,520.002,530.002,460.002,470.002,470.00169,442
2026-02-232,460.002,510.002,350.002,510.002,510.00290,859
2026-02-202,435.002,490.002,430.002,460.002,460.00130,091
2026-02-192,405.002,460.002,400.002,460.002,460.0036,660
2026-02-132,450.002,495.002,400.002,400.002,400.0061,790
2026-02-122,470.002,470.002,440.002,470.002,470.0045,564
2026-02-112,470.002,500.002,445.002,475.002,475.0030,860
2026-02-102,450.002,510.002,440.002,475.002,475.0057,593
2026-02-092,410.002,520.002,390.002,430.002,430.0081,423
2026-02-062,370.002,445.002,310.002,355.002,355.0054,121
2026-02-052,405.002,445.002,375.002,375.002,375.0046,757
2026-02-042,390.002,440.002,380.002,415.002,415.0023,500
2026-02-032,375.002,405.002,370.002,385.002,385.0019,539
2026-02-022,420.002,435.002,335.002,350.002,350.0079,751
2026-01-302,445.002,480.002,405.002,420.002,420.0059,205
2026-01-292,395.002,460.002,375.002,455.002,455.0064,559
2026-01-282,445.002,445.002,380.002,395.002,395.0087,659
2026-01-272,430.002,445.002,405.002,425.002,425.0040,036
← NewerPage 3 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2740.0000 KRW
2023-12-2730.0000 KRW
2022-12-2835.0000 KRW
2021-12-29150.0000 KRW

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