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%WTI101.07▼ 2.13%
← 347740.KQ stock page

P&K Skin Research Center Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-032,100.002,115.002,020.002,030.001,988.6632,744
2025-01-312,115.002,150.002,100.002,100.002,057.2325,944
2025-01-242,115.002,160.002,095.002,100.002,057.2336,259
2025-01-232,155.002,155.002,110.002,115.002,071.9243,405
2025-01-222,155.002,175.002,135.002,140.002,096.4220,881
2025-01-212,170.002,170.002,135.002,140.002,096.4244,356
2025-01-202,190.002,225.002,160.002,185.002,140.5032,322
2025-01-172,180.002,220.002,140.002,190.002,145.4015,202
2025-01-162,140.002,185.002,135.002,170.002,125.8031,980
2025-01-152,130.002,165.002,130.002,140.002,096.428,938
2025-01-142,105.002,155.002,105.002,155.002,111.1115,089
2025-01-132,185.002,185.002,130.002,155.002,111.1116,236
2025-01-102,210.002,210.002,150.002,185.002,140.5036,288
2025-01-092,210.002,230.002,155.002,200.002,155.1914,895
2025-01-082,205.002,225.002,185.002,210.002,164.998,152
2025-01-072,225.002,225.002,180.002,210.002,164.9925,748
2025-01-062,190.002,225.002,190.002,215.002,169.8933,086
2025-01-032,175.002,190.002,140.002,190.002,145.4019,490
2025-01-022,105.002,160.002,080.002,160.002,116.0118,266
2024-12-302,100.002,135.002,080.002,105.002,062.1319,854
2024-12-272,200.002,200.002,080.002,095.002,052.3337,573
2024-12-262,200.002,200.002,100.002,175.002,091.5235,281
2024-12-242,200.002,200.002,150.002,175.002,091.5213,041
2024-12-232,195.002,210.002,150.002,180.002,096.3322,296
2024-12-202,185.002,205.002,110.002,155.002,072.2922,169
2024-12-192,170.002,205.002,150.002,160.002,077.0937,646
2024-12-182,220.002,230.002,170.002,215.002,129.9842,813
2024-12-172,200.002,265.002,165.002,220.002,134.7994,114
2024-12-162,155.002,245.002,150.002,200.002,115.56113,185
2024-12-132,100.002,160.002,095.002,135.002,053.05139,173
2024-12-122,120.002,160.002,080.002,100.002,019.40392,578
2024-12-112,010.002,125.002,005.002,120.002,038.6367,483
2024-12-101,917.002,030.001,917.002,010.001,932.8536,782
2024-12-091,970.001,999.001,907.001,917.001,843.4283,367
2024-12-062,015.002,050.001,983.002,020.001,942.4776,905
2024-12-052,085.002,110.002,045.002,050.001,971.3240,624
2024-12-042,080.002,140.002,075.002,085.002,004.9748,336
2024-12-032,115.002,185.002,100.002,170.002,086.7133,246
2024-12-022,125.002,175.002,065.002,110.002,029.0136,649
2024-11-292,225.002,225.002,110.002,120.002,038.63151,145
2024-11-282,120.002,200.002,120.002,175.002,091.52132,073
2024-11-272,185.002,185.002,120.002,135.002,053.05167,099
2024-11-262,210.002,210.002,135.002,190.002,105.94182,851
2024-11-252,150.002,190.002,150.002,175.002,091.5248,954
2024-11-222,120.002,205.002,100.002,145.002,062.6740,091
2024-11-212,130.002,180.002,065.002,120.002,038.63106,467
2024-11-202,135.002,135.002,075.002,085.002,004.9743,534
2024-11-192,105.002,140.002,090.002,100.002,019.4053,801
2024-11-182,055.002,145.002,055.002,105.002,024.2094,289
2024-11-152,030.002,135.001,980.002,075.001,995.3693,178
2024-11-142,075.002,145.002,015.002,015.001,937.6659,268
2024-11-132,155.002,185.002,010.002,075.001,995.36205,044
2024-11-122,325.002,325.002,170.002,175.002,091.52214,186
2024-11-112,350.002,365.002,255.002,325.002,235.76103,272
2024-11-082,430.002,430.002,340.002,365.002,274.2256,050
2024-11-072,365.002,400.002,290.002,390.002,298.27128,876
2024-11-062,450.002,455.002,355.002,365.002,274.2265,440
2024-11-052,385.002,440.002,385.002,425.002,331.9238,266
2024-11-042,400.002,415.002,355.002,415.002,322.3167,997
2024-11-012,400.002,405.002,370.002,390.002,298.2737,542
← NewerPage 8 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.