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%WTI101.99▼ 1.24%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-292,205.002,240.002,195.002,210.002,164.9935,993
2025-04-282,220.002,220.002,185.002,210.002,164.9915,129
2025-04-252,205.002,250.002,195.002,210.002,164.9944,693
2025-04-242,180.002,210.002,170.002,205.002,160.0942,563
2025-04-232,195.002,195.002,160.002,180.002,135.6033,004
2025-04-222,180.002,195.002,135.002,180.002,135.6033,550
2025-04-212,135.002,195.002,120.002,195.002,150.3094,467
2025-04-182,150.002,175.002,120.002,120.002,076.8234,144
2025-04-172,120.002,155.002,120.002,140.002,096.4221,000
2025-04-162,160.002,160.002,125.002,140.002,096.4222,681
2025-04-152,110.002,185.002,110.002,160.002,116.01111,495
2025-04-142,080.002,155.002,070.002,140.002,096.4284,308
2025-04-112,050.002,080.002,040.002,080.002,037.6423,719
2025-04-102,040.002,060.002,015.002,050.002,008.2526,980
2025-04-092,025.002,055.001,974.001,997.001,956.3350,806
2025-04-082,010.002,045.002,010.002,020.001,978.8622,128
2025-04-072,070.002,070.001,988.002,005.001,964.1745,144
2025-04-042,075.002,095.002,040.002,090.002,047.4322,744
2025-04-032,095.002,100.002,060.002,100.002,057.2319,717
2025-04-022,100.002,130.002,090.002,115.002,071.9218,741
2025-04-012,080.002,130.002,080.002,105.002,062.1319,490
2025-03-312,130.002,140.002,080.002,080.002,037.6434,036
2025-03-282,190.002,195.002,145.002,145.002,101.3134,066
2025-03-272,180.002,215.002,160.002,190.002,145.4029,209
2025-03-262,165.002,195.002,135.002,180.002,135.6031,655
2025-03-252,180.002,200.002,155.002,165.002,120.9122,676
2025-03-242,175.002,200.002,175.002,185.002,140.509,784
2025-03-212,205.002,220.002,185.002,190.002,145.4024,304
2025-03-202,205.002,215.002,185.002,205.002,160.0912,306
2025-03-192,210.002,230.002,180.002,200.002,155.1931,754
2025-03-182,195.002,225.002,190.002,215.002,169.8929,157
2025-03-172,240.002,240.002,190.002,220.002,174.7929,448
2025-03-142,205.002,240.002,205.002,240.002,194.3814,905
2025-03-132,270.002,275.002,180.002,205.002,160.0960,275
2025-03-122,220.002,330.002,220.002,270.002,223.7799,563
2025-03-112,145.002,345.002,135.002,205.002,160.09311,016
2025-03-102,185.002,205.002,150.002,170.002,125.808,246
2025-03-072,175.002,220.002,170.002,185.002,140.5018,327
2025-03-062,160.002,225.002,160.002,185.002,140.5020,541
2025-03-052,230.002,250.002,105.002,225.002,179.6821,749
2025-03-042,235.002,250.002,195.002,195.002,150.3022,932
2025-02-282,300.002,300.002,235.002,235.002,189.4828,813
2025-02-272,290.002,370.002,250.002,300.002,253.1644,595
2025-02-262,315.002,330.002,255.002,275.002,228.6738,592
2025-02-252,335.002,335.002,295.002,300.002,253.1629,791
2025-02-242,345.002,345.002,290.002,335.002,287.4432,980
2025-02-212,345.002,345.002,300.002,340.002,292.3464,288
2025-02-202,380.002,380.002,330.002,340.002,292.3458,487
2025-02-192,335.002,365.002,325.002,365.002,316.8366,871
2025-02-182,355.002,370.002,320.002,360.002,311.9384,797
2025-02-172,250.002,355.002,245.002,350.002,302.14192,126
2025-02-142,225.002,240.002,185.002,240.002,194.3832,822
2025-02-132,270.002,280.002,180.002,225.002,179.68140,259
2025-02-122,255.002,275.002,230.002,270.002,223.7745,436
2025-02-112,190.002,320.002,185.002,270.002,223.77288,819
2025-02-102,115.002,395.002,090.002,175.002,130.70728,112
2025-02-072,135.002,135.002,105.002,115.002,071.925,698
2025-02-062,130.002,135.002,095.002,135.002,091.5219,185
2025-02-052,100.002,135.002,085.002,115.002,071.929,247
2025-02-042,020.002,090.002,020.002,085.002,042.5424,461
← NewerPage 7 of 21 · 1,223 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.