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%WTI101.12▼ 2.08%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-292,950.003,085.002,880.002,925.002,865.43186,439
2025-07-283,050.003,050.002,900.002,950.002,889.92216,399
2025-07-252,950.003,035.002,945.002,985.002,924.2184,767
2025-07-242,980.003,030.002,945.002,980.002,919.31178,564
2025-07-233,025.003,100.002,930.003,010.002,948.70120,966
2025-07-223,035.003,105.002,970.003,030.002,968.29147,759
2025-07-213,085.003,120.003,020.003,045.002,982.9869,878
2025-07-183,200.003,200.003,075.003,085.003,022.17159,887
2025-07-173,215.003,235.003,115.003,190.003,125.03236,678
2025-07-163,220.003,275.003,130.003,215.003,149.52341,237
2025-07-153,130.003,300.003,085.003,235.003,169.11660,912
2025-07-143,090.003,170.003,050.003,130.003,066.25376,491
2025-07-112,805.003,115.002,790.003,060.002,997.68613,010
2025-07-102,740.002,815.002,735.002,800.002,742.97161,888
2025-07-092,810.002,810.002,735.002,735.002,679.3085,597
2025-07-082,780.002,835.002,755.002,765.002,708.6973,557
2025-07-072,770.002,830.002,740.002,800.002,742.9739,660
2025-07-042,925.002,925.002,765.002,780.002,723.3897,236
2025-07-032,875.003,015.002,870.002,910.002,850.7395,799
2025-07-022,895.002,920.002,795.002,840.002,782.1667,161
2025-07-012,980.002,980.002,890.002,905.002,845.8460,448
2025-06-302,870.002,955.002,870.002,925.002,865.43107,775
2025-06-272,990.002,995.002,845.002,855.002,796.85115,025
2025-06-263,030.003,060.002,940.002,975.002,914.41156,868
2025-06-253,060.003,140.002,960.002,975.002,914.41163,819
2025-06-243,065.003,130.003,010.003,060.002,997.68169,580
2025-06-232,970.003,140.002,940.003,055.002,992.78319,504
2025-06-203,000.003,115.002,955.003,000.002,938.90267,595
2025-06-193,055.003,095.002,970.002,995.002,934.00245,466
2025-06-183,110.003,130.003,060.003,095.003,031.97194,110
2025-06-173,090.003,125.003,015.003,085.003,022.17248,991
2025-06-163,080.003,115.003,000.003,090.003,027.07411,470
2025-06-132,990.003,000.002,730.002,970.002,909.51297,859
2025-06-123,080.003,080.002,960.002,965.002,904.61187,308
2025-06-113,005.003,080.002,995.003,035.002,973.19228,305
2025-06-102,950.003,040.002,870.003,040.002,978.09351,115
2025-06-092,910.002,970.002,855.002,880.002,821.34123,903
2025-06-052,940.002,995.002,845.002,900.002,840.94386,477
2025-06-042,760.002,940.002,735.002,915.002,855.63513,966
2025-06-022,880.002,880.002,715.002,725.002,669.50420,956
2025-05-302,945.002,970.002,820.002,915.002,855.63456,165
2025-05-292,930.002,935.002,830.002,880.002,821.34197,880
2025-05-282,815.002,980.002,815.002,915.002,855.63648,549
2025-05-272,810.002,940.002,800.002,815.002,757.67469,783
2025-05-262,705.002,910.002,650.002,855.002,796.85700,841
2025-05-232,700.002,880.002,680.002,705.002,649.91786,918
2025-05-222,765.002,835.002,680.002,680.002,625.42535,373
2025-05-212,925.002,980.002,800.002,805.002,747.87735,603
2025-05-202,585.003,240.002,575.002,940.002,880.127,395,173
2025-05-192,475.002,725.002,435.002,600.002,547.051,582,900
2025-05-162,350.002,640.002,310.002,420.002,370.713,075,457
2025-05-152,260.002,295.002,245.002,280.002,233.5639,646
2025-05-142,270.002,285.002,200.002,275.002,228.6762,927
2025-05-132,250.002,280.002,245.002,270.002,223.7736,095
2025-05-122,285.002,285.002,215.002,255.002,209.0767,992
2025-05-092,225.002,230.002,200.002,215.002,169.8926,036
2025-05-082,195.002,235.002,170.002,220.002,174.7951,117
2025-05-072,185.002,210.002,165.002,190.002,145.4018,394
2025-05-022,190.002,205.002,165.002,185.002,140.5018,179
2025-04-302,250.002,250.002,165.002,195.002,150.3028,202
← NewerPage 6 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.