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%WTI101.25▼ 1.96%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-262,395.002,445.002,395.002,445.002,445.0028,934
2026-01-232,370.002,395.002,345.002,395.002,395.0061,437
2026-01-222,355.002,380.002,315.002,360.002,360.0033,085
2026-01-212,365.002,400.002,300.002,355.002,355.0029,225
2026-01-202,385.002,450.002,370.002,400.002,400.0044,416
2026-01-192,460.002,460.002,390.002,390.002,390.0051,813
2026-01-162,465.002,500.002,435.002,460.002,460.0046,245
2026-01-152,490.002,490.002,445.002,485.002,485.0031,662
2026-01-142,470.002,520.002,425.002,495.002,495.0058,625
2026-01-132,445.002,490.002,420.002,470.002,470.0083,664
2026-01-122,470.002,490.002,440.002,465.002,465.0027,249
2026-01-092,435.002,495.002,425.002,490.002,490.0022,999
2026-01-082,420.002,480.002,420.002,430.002,430.0032,589
2026-01-072,495.002,495.002,435.002,440.002,440.0045,025
2026-01-062,520.002,555.002,485.002,495.002,495.0055,165
2026-01-052,530.002,550.002,495.002,545.002,545.0036,140
2026-01-022,560.002,595.002,505.002,540.002,540.0081,079
2025-12-302,470.002,590.002,470.002,560.002,560.0061,668
2025-12-292,455.002,490.002,435.002,470.002,470.0020,500
2025-12-262,530.002,540.002,455.002,455.002,405.0062,289
2025-12-242,535.002,555.002,515.002,535.002,483.3727,107
2025-12-232,580.002,580.002,525.002,535.002,483.3752,028
2025-12-222,545.002,600.002,490.002,585.002,532.3578,531
2025-12-192,525.002,545.002,475.002,545.002,493.1773,725
2025-12-182,515.002,555.002,480.002,530.002,478.4744,117
2025-12-172,450.002,570.002,445.002,545.002,493.1760,639
2025-12-162,470.002,490.002,425.002,450.002,400.1028,141
2025-12-152,530.002,580.002,475.002,485.002,434.3948,091
2025-12-122,540.002,565.002,495.002,535.002,483.3745,008
2025-12-112,510.002,550.002,490.002,540.002,488.2742,461
2025-12-102,500.002,540.002,485.002,510.002,458.8847,673
2025-12-092,445.002,500.002,420.002,495.002,444.1953,128
2025-12-082,415.002,465.002,410.002,455.002,405.0068,146
2025-12-052,465.002,470.002,380.002,415.002,365.8198,239
2025-12-042,460.002,470.002,420.002,470.002,419.6941,713
2025-12-032,455.002,465.002,405.002,460.002,409.9045,794
2025-12-022,395.002,470.002,390.002,460.002,409.9027,624
2025-12-012,425.002,450.002,400.002,400.002,351.1229,268
2025-11-282,350.002,455.002,350.002,425.002,375.6198,299
2025-11-272,370.002,410.002,315.002,345.002,297.24116,658
2025-11-262,405.002,405.002,340.002,370.002,321.7369,470
2025-11-252,480.002,480.002,385.002,405.002,356.0283,021
2025-11-242,505.002,505.002,425.002,480.002,429.4930,719
2025-11-212,460.002,520.002,420.002,505.002,453.9891,933
2025-11-202,495.002,515.002,445.002,505.002,453.9849,022
2025-11-192,480.002,510.002,440.002,500.002,449.0862,408
2025-11-182,555.002,595.002,470.002,480.002,429.4961,798
2025-11-172,610.002,625.002,540.002,575.002,522.5657,125
2025-11-142,670.002,730.002,620.002,650.002,596.0330,043
2025-11-132,650.002,705.002,645.002,700.002,645.0155,211
2025-11-122,650.002,675.002,635.002,650.002,596.0328,341
2025-11-112,735.002,770.002,630.002,650.002,596.0379,509
2025-11-102,610.002,750.002,595.002,745.002,689.09114,012
2025-11-072,625.002,660.002,540.002,590.002,537.2572,234
2025-11-062,640.002,670.002,585.002,645.002,591.1355,009
2025-11-052,590.002,690.002,485.002,600.002,547.05140,778
2025-11-042,630.002,670.002,550.002,590.002,537.2556,820
2025-11-032,745.002,745.002,620.002,620.002,566.64138,862
2025-10-312,800.002,800.002,730.002,745.002,689.0968,525
2025-10-302,680.002,750.002,650.002,735.002,679.30155,788
← NewerPage 4 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.