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%WTI101.27▼ 1.94%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-292,710.002,735.002,650.002,675.002,620.5247,975
2025-10-282,695.002,740.002,665.002,720.002,664.60105,255
2025-10-272,710.002,745.002,680.002,695.002,640.1165,084
2025-10-242,730.002,730.002,680.002,710.002,654.8160,056
2025-10-232,730.002,760.002,685.002,730.002,674.4055,966
2025-10-222,730.002,755.002,685.002,730.002,674.4049,496
2025-10-212,665.002,730.002,665.002,730.002,674.40106,389
2025-10-202,735.002,735.002,650.002,650.002,596.0378,395
2025-10-172,735.002,770.002,715.002,735.002,679.30108,868
2025-10-162,715.002,750.002,650.002,730.002,674.4078,915
2025-10-152,645.002,720.002,640.002,710.002,654.8174,859
2025-10-142,730.002,730.002,610.002,645.002,591.13195,448
2025-10-132,715.002,790.002,660.002,720.002,664.6079,176
2025-10-102,815.002,815.002,690.002,720.002,664.6099,268
2025-10-022,810.002,845.002,760.002,765.002,708.6991,497
2025-10-012,780.002,840.002,775.002,800.002,742.9743,063
2025-09-302,805.002,815.002,770.002,780.002,723.3854,294
2025-09-292,780.002,835.002,780.002,800.002,742.9719,716
2025-09-262,815.002,825.002,740.002,780.002,723.3895,708
2025-09-252,860.002,860.002,790.002,820.002,762.5779,802
2025-09-242,925.002,925.002,755.002,865.002,806.65644,344
2025-09-232,910.002,950.002,875.002,905.002,845.8497,843
2025-09-222,910.002,945.002,890.002,910.002,850.7359,558
2025-09-192,905.002,955.002,900.002,900.002,840.9454,051
2025-09-182,935.002,980.002,900.002,915.002,855.63111,945
2025-09-172,885.002,900.002,830.002,885.002,826.24133,989
2025-09-162,900.002,920.002,870.002,880.002,821.34151,513
2025-09-153,000.003,015.002,900.002,920.002,860.53199,027
2025-09-123,100.003,100.002,985.003,000.002,938.90177,281
2025-09-113,040.003,095.003,005.003,090.003,027.07174,268
2025-09-103,025.003,055.003,000.003,000.002,938.90127,170
2025-09-093,075.003,090.003,020.003,030.002,968.29124,879
2025-09-083,000.003,110.002,975.003,070.003,007.47177,227
2025-09-053,040.003,040.002,985.002,990.002,929.10167,180
2025-09-043,105.003,125.003,015.003,025.002,963.39154,109
2025-09-033,050.003,100.003,015.003,095.003,031.97131,733
2025-09-023,125.003,160.003,055.003,085.003,022.17158,098
2025-09-013,005.003,175.002,970.003,110.003,046.66295,080
2025-08-293,015.003,020.002,950.003,010.002,948.70104,133
2025-08-283,035.003,065.002,985.002,985.002,924.21122,245
2025-08-273,015.003,115.002,955.003,060.002,997.68261,680
2025-08-263,000.003,010.002,945.003,010.002,948.70145,343
2025-08-252,970.003,020.002,945.002,990.002,929.10256,752
2025-08-223,020.003,085.002,950.003,005.002,943.80338,617
2025-08-213,095.003,200.003,030.003,065.003,002.58958,931
2025-08-202,770.003,230.002,720.003,130.003,066.252,658,037
2025-08-192,700.002,940.002,700.002,805.002,747.87283,992
2025-08-182,810.002,840.002,655.002,685.002,630.32279,671
2025-08-142,815.002,880.002,805.002,855.002,796.8560,480
2025-08-132,870.002,870.002,785.002,815.002,757.6758,458
2025-08-122,895.002,950.002,835.002,840.002,782.1681,531
2025-08-112,975.002,980.002,850.002,895.002,836.04159,781
2025-08-083,030.003,050.002,945.002,975.002,914.41128,836
2025-08-072,980.003,105.002,925.003,040.002,978.09240,778
2025-08-062,985.003,065.002,945.002,980.002,919.31116,205
2025-08-052,880.002,990.002,880.002,985.002,924.21129,253
2025-08-042,870.002,930.002,815.002,890.002,831.1478,361
2025-08-012,930.002,935.002,820.002,880.002,821.34155,899
2025-07-312,935.003,000.002,900.002,950.002,889.92107,504
2025-07-302,930.002,990.002,885.002,925.002,865.4364,954
← NewerPage 5 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.