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
2024-10-312,440.002,440.002,370.002,415.002,322.3188,231
2024-10-302,440.002,440.002,395.002,425.002,331.9242,039
2024-10-292,400.002,460.002,390.002,415.002,322.3136,640
2024-10-282,440.002,440.002,375.002,420.002,327.1144,674
2024-10-252,415.002,465.002,340.002,375.002,283.84102,071
2024-10-242,380.002,420.002,380.002,415.002,322.3152,206
2024-10-232,360.002,500.002,360.002,420.002,327.11144,779
2024-10-222,480.002,515.002,405.002,405.002,312.69118,536
2024-10-212,520.002,540.002,480.002,500.002,404.0481,332
2024-10-182,590.002,590.002,480.002,540.002,442.5158,127
2024-10-172,575.002,630.002,535.002,555.002,456.9355,835
2024-10-162,630.002,635.002,570.002,570.002,471.3653,616
2024-10-152,580.002,615.002,565.002,615.002,514.6350,394
2024-10-142,580.002,595.002,530.002,575.002,476.1670,975
2024-10-112,595.002,665.002,565.002,580.002,480.9766,849
2024-10-102,620.002,650.002,595.002,620.002,519.4453,222
2024-10-082,620.002,685.002,605.002,635.002,533.8649,122
2024-10-072,600.002,655.002,575.002,620.002,519.4449,317
2024-10-042,575.002,625.002,565.002,600.002,500.2028,432
2024-10-022,580.002,645.002,570.002,600.002,500.2037,165
2024-09-302,700.002,700.002,635.002,635.002,533.8650,047
2024-09-272,690.002,705.002,660.002,685.002,581.9455,179
2024-09-262,670.002,740.002,660.002,690.002,586.7598,194
2024-09-252,640.002,730.002,630.002,680.002,577.13233,978
2024-09-242,615.002,650.002,575.002,640.002,538.6791,045
2024-09-232,610.002,680.002,605.002,635.002,533.8668,897
2024-09-202,620.002,695.002,620.002,640.002,538.67107,481
2024-09-192,600.002,665.002,585.002,640.002,538.67111,600
2024-09-132,555.002,670.002,555.002,585.002,485.78278,935
2024-09-122,515.002,615.002,515.002,575.002,476.16216,233
2024-09-112,505.002,570.002,495.002,510.002,413.66233,196
2024-09-102,615.002,690.002,495.002,515.002,418.47695,553
2024-09-092,330.002,875.002,325.002,625.002,524.257,637,143
2024-09-062,455.002,490.002,365.002,365.002,274.22126,455
2024-09-052,500.002,690.002,420.002,450.002,355.96681,973
2024-09-042,520.002,540.002,430.002,465.002,370.39214,106
2024-09-032,600.002,650.002,560.002,570.002,471.36154,389
2024-09-022,600.002,645.002,580.002,620.002,519.44159,095
2024-08-302,650.002,660.002,575.002,590.002,490.59223,501
2024-08-292,640.002,670.002,555.002,590.002,490.59431,704
2024-08-282,485.002,940.002,465.002,685.002,581.945,344,564
2024-08-272,450.002,480.002,370.002,470.002,375.1986,007
2024-08-262,480.002,530.002,430.002,435.002,341.5436,376
2024-08-232,480.002,535.002,450.002,480.002,384.8183,547
2024-08-222,540.002,565.002,495.002,540.002,442.5151,962
2024-08-212,595.002,595.002,485.002,540.002,442.51110,535
2024-08-202,600.002,625.002,575.002,600.002,500.2049,940
2024-08-192,575.002,630.002,545.002,585.002,485.7856,882
2024-08-162,575.002,615.002,535.002,575.002,476.16143,600
2024-08-142,515.002,515.002,485.002,510.002,413.6648,353
2024-08-132,515.002,540.002,435.002,470.002,375.1967,060
2024-08-122,470.002,565.002,470.002,515.002,418.4767,717
2024-08-092,485.002,550.002,450.002,470.002,375.19109,383
2024-08-082,490.002,505.002,400.002,480.002,384.8175,782
2024-08-072,360.002,520.002,355.002,490.002,394.43138,357
2024-08-062,245.002,465.002,245.002,380.002,288.65277,685
2024-08-052,650.002,680.002,155.002,320.002,230.95412,785
2024-08-022,895.002,970.002,660.002,700.002,596.37607,918
2024-08-012,930.003,045.002,930.002,990.002,875.24132,639
2024-07-312,930.002,955.002,895.002,955.002,841.5881,980
← NewerPage 9 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.