PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	76.95	77.56	76.22	76.45	76.45	-0.78%	16,049
Jan 28, 2025	77.53	77.53	76.21	77.05	77.05	-0.19%	22,359
Jan 27, 2025	80.26	80.26	77.08	77.20	77.20	-5.75%	51,248
Jan 24, 2025	82.51	82.51	81.52	81.91	81.91	-0.70%	62,263
Jan 23, 2025	82.77	82.92	81.82	82.49	82.49	-0.31%	36,674
Jan 22, 2025	82.89	83.31	82.68	82.75	82.75	0.12%	36,942
Jan 21, 2025	81.72	82.65	81.60	82.65	82.65	2.04%	101,607
Jan 17, 2025	81.23	81.39	80.34	81.00	81.00	0.75%	42,364
Jan 16, 2025	79.63	80.47	79.43	80.40	80.40	0.95%	40,900
Jan 15, 2025	79.81	80.16	79.28	79.64	79.64	2.70%	93,326
Jan 14, 2025	76.34	77.63	76.34	77.55	77.55	2.85%	42,844
Jan 13, 2025	74.16	75.40	73.82	75.40	75.40	0.79%	74,123
Jan 10, 2025	75.76	75.76	74.42	74.81	74.81	-1.63%	41,352
Jan 8, 2025	75.36	76.05	74.51	76.05	76.05	0.77%	40,664
Jan 7, 2025	77.58	77.58	75.00	75.47	75.47	-2.25%	20,958
Jan 6, 2025	77.44	78.11	77.21	77.21	77.21	0.32%	34,282
Jan 3, 2025	75.92	76.99	75.80	76.97	76.97	1.97%	68,354
Jan 2, 2025	76.44	76.83	74.88	75.48	75.48	-0.31%	23,258
Dec 31, 2024	76.33	76.33	75.54	75.72	75.72	-0.32%	40,658
Dec 30, 2024	75.91	76.23	75.00	75.96	75.96	-0.81%	35,013
Dec 27, 2024	77.15	77.38	75.96	76.58	76.58	-1.25%	27,708
Dec 26, 2024	77.01	77.64	76.82	77.55	77.55	0.23%	26,550
Dec 24, 2024	77.22	77.37	76.76	77.37	77.37	0.45%	25,954
Dec 23, 2024	77.00	77.05	76.38	77.03	77.03	-0.16%	38,560
Dec 20, 2024	76.10	77.83	76.10	77.15	77.12	0.94%	40,342
Dec 19, 2024	77.36	77.97	76.42	76.43	76.40	-0.65%	52,211
Dec 18, 2024	80.41	80.79	76.93	76.93	76.90	-4.05%	134,386
Dec 17, 2024	80.93	80.93	79.81	80.18	80.15	-1.49%	29,845
Dec 16, 2024	81.38	82.19	81.22	81.39	81.36	-0.10%	29,080
Dec 13, 2024	82.40	82.40	81.18	81.47	81.44	-0.94%	25,070
Dec 12, 2024	82.86	83.08	82.23	82.24	82.21	-1.00%	43,874
Dec 11, 2024	82.77	83.43	82.77	83.07	83.04	1.06%	32,616
Dec 10, 2024	83.16	83.18	82.05	82.20	82.17	-1.58%	43,511
Dec 9, 2024	85.74	85.74	83.32	83.52	83.49	-2.11%	24,960
Dec 6, 2024	86.13	86.13	84.84	85.32	85.29	-0.03%	22,782
Dec 5, 2024	86.04	86.04	85.21	85.35	85.31	-0.75%	17,400
Dec 4, 2024	86.59	86.59	85.50	85.99	85.96	-0.51%	32,147
Dec 3, 2024	87.22	87.22	86.00	86.44	86.40	-0.61%	28,997
Dec 2, 2024	87.12	87.46	86.44	86.97	86.93	-0.29%	21,449
Nov 29, 2024	87.85	87.85	87.19	87.22	87.19	0.36%	10,788
Nov 27, 2024	88.53	88.71	86.85	86.91	86.88	-0.95%	20,688
Nov 26, 2024	88.11	88.11	87.21	87.74	87.71	-0.71%	28,024
Nov 25, 2024	87.32	88.96	87.32	88.37	88.34	2.70%	63,521
Nov 22, 2024	85.20	86.05	85.13	86.05	86.02	1.25%	15,520
Nov 21, 2024	84.29	85.44	84.27	84.99	84.96	1.55%	19,186
Nov 20, 2024	84.14	84.14	82.84	83.69	83.66	-0.36%	17,625
Nov 19, 2024	82.42	84.03	82.42	83.99	83.96	0.84%	15,879
Nov 18, 2024	82.83	83.96	82.74	83.29	83.26	0.50%	21,505
Nov 15, 2024	83.51	83.51	82.65	82.88	82.84	-0.91%	11,673
Nov 14, 2024	84.32	84.66	83.50	83.63	83.60	-0.34%	27,337
Nov 13, 2024	85.05	85.39	83.92	83.92	83.89	-0.40%	38,958
Nov 12, 2024	85.83	86.15	84.20	84.25	84.22	-2.45%	30,440
Nov 11, 2024	86.65	86.78	86.22	86.37	86.34	0.41%	22,343
Nov 8, 2024	84.75	86.28	84.75	86.02	85.98	1.48%	22,063
Nov 7, 2024	84.27	85.05	83.54	84.76	84.73	0.77%	17,181
Nov 6, 2024	83.00	84.14	82.69	84.11	84.08	2.90%	41,478
Nov 5, 2024	79.02	81.74	79.02	81.74	81.71	3.71%	39,772
Nov 4, 2024	78.56	79.44	78.45	78.82	78.79	0.42%	8,467
Nov 1, 2024	78.50	79.45	78.34	78.49	78.46	0.95%	12,332
Oct 31, 2024	78.08	78.12	77.32	77.75	77.72	-0.83%	11,996
Oct 30, 2024	77.90	78.94	77.90	78.40	78.37	0.52%	13,890
Oct 29, 2024	77.51	77.99	76.41	77.99	77.96	-1.37%	30,817
Oct 28, 2024	78.34	79.08	78.34	79.07	79.04	1.63%	16,262
Oct 25, 2024	79.29	79.29	77.71	77.80	77.77	-1.47%	11,334
Oct 24, 2024	79.12	79.25	78.77	78.96	78.93	0.32%	12,652
Oct 23, 2024	79.10	79.44	77.93	78.71	78.68	-0.88%	15,516
Oct 22, 2024	81.44	81.44	79.40	79.41	79.38	-2.79%	30,000
Oct 21, 2024	82.93	82.93	81.59	81.69	81.66	-1.64%	22,420
Oct 18, 2024	83.12	83.17	82.40	83.05	83.02	0.59%	45,571
Oct 17, 2024	83.16	83.16	82.41	82.56	82.53	-0.31%	11,342
Oct 16, 2024	81.94	82.89	81.59	82.82	82.79	1.83%	14,568
Oct 15, 2024	81.00	82.22	81.00	81.33	81.30	0.51%	11,776
Oct 14, 2024	80.05	80.92	79.94	80.92	80.89	1.29%	12,989
Oct 11, 2024	79.26	79.88	79.26	79.88	79.85	1.48%	14,733
Oct 10, 2024	78.69	79.07	78.37	78.72	78.69	-0.99%	32,273
Oct 9, 2024	79.07	79.75	78.95	79.51	79.48	0.57%	10,728
Oct 8, 2024	78.90	79.53	78.55	79.06	79.03	0.50%	13,686
Oct 7, 2024	78.24	78.75	77.76	78.66	78.64	-0.19%	8,933
Oct 4, 2024	80.08	80.08	78.17	78.82	78.79	0.44%	10,904
Oct 3, 2024	78.37	78.55	77.96	78.47	78.44	-0.31%	14,100
Oct 2, 2024	78.79	79.01	78.31	78.71	78.68	-0.54%	14,035
Oct 1, 2024	79.52	79.83	78.39	79.14	79.11	-0.54%	26,387
Sep 30, 2024	78.72	79.58	78.54	79.58	79.55	0.59%	13,272
Sep 27, 2024	78.99	79.65	78.60	79.11	79.08	0.91%	11,272
Sep 26, 2024	79.01	79.09	78.32	78.39	78.36	0.51%	13,498
Sep 25, 2024	78.41	78.56	77.87	77.99	77.96	-0.76%	15,813
Sep 24, 2024	79.50	79.50	78.35	78.59	78.56	-0.77%	31,371
Sep 23, 2024	79.42	79.42	78.35	79.20	79.17	0.39%	55,981
Sep 20, 2024	79.37	79.65	78.62	78.89	78.79	-1.12%	31,357
Sep 19, 2024	79.38	79.79	78.15	79.78	79.68	3.55%	19,124
Sep 18, 2024	77.26	78.40	76.63	77.05	76.95	0.07%	13,390
Sep 17, 2024	77.03	77.37	76.51	76.99	76.90	0.62%	20,817
Sep 16, 2024	75.58	76.52	75.58	76.52	76.43	0.84%	9,698
Sep 13, 2024	75.38	76.04	74.92	75.88	75.79	2.79%	12,293
Sep 12, 2024	72.86	73.89	72.47	73.82	73.73	2.26%	8,927
Sep 11, 2024	71.62	72.19	69.87	72.19	72.10	0.40%	13,023
Sep 10, 2024	71.67	71.93	71.01	71.90	71.81	0.65%	9,177
Sep 9, 2024	71.48	72.05	71.05	71.44	71.35	0.56%	7,534
Sep 6, 2024	71.56	72.69	71.04	71.04	70.96	0.20%	25,505
Sep 5, 2024	71.56	71.56	70.49	70.90	70.81	-0.54%	11,585