PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	85.20	86.05	85.13	86.05	86.05	1.25%	15,520
Nov 21, 2024	84.29	85.44	84.27	84.99	84.99	1.55%	19,186
Nov 20, 2024	84.14	84.14	82.84	83.69	83.69	-0.36%	17,625
Nov 19, 2024	82.42	84.03	82.42	83.99	83.99	0.84%	15,879
Nov 18, 2024	82.83	83.96	82.74	83.29	83.29	0.50%	21,505
Nov 15, 2024	83.51	83.51	82.65	82.88	82.88	-0.91%	11,673
Nov 14, 2024	84.32	84.66	83.50	83.63	83.63	-0.34%	27,337
Nov 13, 2024	85.05	85.39	83.92	83.92	83.92	-0.40%	38,958
Nov 12, 2024	85.83	86.15	84.20	84.25	84.25	-2.45%	30,440
Nov 11, 2024	86.65	86.78	86.22	86.37	86.37	0.41%	22,343
Nov 8, 2024	84.75	86.28	84.75	86.02	86.02	1.48%	22,063
Nov 7, 2024	84.27	85.05	83.54	84.76	84.76	0.77%	17,181
Nov 6, 2024	83.00	84.14	82.69	84.11	84.11	2.90%	41,478
Nov 5, 2024	79.02	81.74	79.02	81.74	81.74	3.71%	39,772
Nov 4, 2024	78.56	79.44	78.45	78.82	78.82	0.42%	8,467
Nov 1, 2024	78.50	79.45	78.34	78.49	78.49	0.95%	12,332
Oct 31, 2024	78.08	78.12	77.32	77.75	77.75	-0.83%	11,996
Oct 30, 2024	77.90	78.94	77.90	78.40	78.40	0.52%	13,890
Oct 29, 2024	77.51	77.99	76.41	77.99	77.99	-1.37%	30,817
Oct 28, 2024	78.34	79.08	78.34	79.07	79.07	1.63%	16,262
Oct 25, 2024	79.29	79.29	77.71	77.80	77.80	-1.47%	11,334
Oct 24, 2024	79.12	79.25	78.77	78.96	78.96	0.32%	12,652
Oct 23, 2024	79.10	79.44	77.93	78.71	78.71	-0.88%	15,516
Oct 22, 2024	81.44	81.44	79.40	79.41	79.41	-2.79%	30,000
Oct 21, 2024	82.93	82.93	81.59	81.69	81.69	-1.64%	22,420
Oct 18, 2024	83.12	83.17	82.40	83.05	83.05	0.59%	45,571
Oct 17, 2024	83.16	83.16	82.41	82.56	82.56	-0.31%	11,342
Oct 16, 2024	81.94	82.89	81.59	82.82	82.82	1.83%	14,568
Oct 15, 2024	81.00	82.22	81.00	81.33	81.33	0.51%	11,776
Oct 14, 2024	80.05	80.92	79.94	80.92	80.92	1.29%	12,989
Oct 11, 2024	79.26	79.88	79.26	79.88	79.88	1.48%	14,733
Oct 10, 2024	78.69	79.07	78.37	78.72	78.72	-0.99%	32,273
Oct 9, 2024	79.07	79.75	78.95	79.51	79.51	0.57%	10,728
Oct 8, 2024	78.90	79.53	78.55	79.06	79.06	0.50%	13,686
Oct 7, 2024	78.24	78.75	77.76	78.66	78.66	-0.19%	8,933
Oct 4, 2024	80.08	80.08	78.17	78.82	78.82	0.44%	10,904
Oct 3, 2024	78.37	78.55	77.96	78.47	78.47	-0.31%	14,100
Oct 2, 2024	78.79	79.01	78.31	78.71	78.71	-0.54%	14,035
Oct 1, 2024	79.52	79.83	78.39	79.14	79.14	-0.54%	26,387
Sep 30, 2024	78.72	79.58	78.54	79.58	79.58	0.59%	13,272
Sep 27, 2024	78.99	79.65	78.60	79.11	79.11	0.91%	11,272
Sep 26, 2024	79.01	79.09	78.32	78.39	78.39	0.51%	13,498
Sep 25, 2024	78.41	78.56	77.87	77.99	77.99	-0.76%	15,813
Sep 24, 2024	79.50	79.50	78.35	78.59	78.59	-0.77%	31,371
Sep 23, 2024	79.42	79.42	78.35	79.20	79.20	0.39%	55,981
Sep 20, 2024	79.37	79.65	78.62	78.89	78.82	-1.12%	31,357
Sep 19, 2024	79.38	79.79	78.15	79.78	79.71	3.55%	19,124
Sep 18, 2024	77.26	78.40	76.63	77.05	76.98	0.07%	13,390
Sep 17, 2024	77.03	77.37	76.51	76.99	76.93	0.62%	20,817
Sep 16, 2024	75.58	76.52	75.58	76.52	76.46	0.84%	9,698
Sep 13, 2024	75.38	76.04	74.92	75.88	75.82	2.79%	12,293
Sep 12, 2024	72.86	73.89	72.47	73.82	73.76	2.26%	8,927
Sep 11, 2024	71.62	72.19	69.87	72.19	72.13	0.40%	13,023
Sep 10, 2024	71.67	71.93	71.01	71.90	71.84	0.65%	9,177
Sep 9, 2024	71.48	72.05	71.05	71.44	71.38	0.56%	7,534
Sep 6, 2024	71.56	72.69	71.04	71.04	70.98	0.20%	25,505
Sep 5, 2024	71.56	71.56	70.49	70.90	70.84	-0.54%	11,585
Sep 4, 2024	71.45	71.63	70.73	71.29	71.23	-0.49%	16,985
Sep 3, 2024	74.00	74.35	71.48	71.64	71.58	-3.83%	100,850
Aug 30, 2024	74.11	74.49	73.36	74.49	74.43	1.02%	11,395
Aug 29, 2024	73.45	74.37	73.45	73.74	73.68	0.57%	11,090
Aug 28, 2024	73.50	73.87	73.20	73.32	73.26	-0.58%	9,580
Aug 27, 2024	74.65	74.65	73.39	73.75	73.68	-1.62%	12,854
Aug 26, 2024	75.81	76.02	74.96	74.96	74.90	-0.57%	660,676
Aug 23, 2024	73.48	75.40	73.13	75.39	75.33	3.81%	31,626
Aug 22, 2024	72.78	72.92	72.41	72.62	72.56	-0.19%	11,802
Aug 21, 2024	71.88	72.90	71.85	72.76	72.70	2.09%	19,158
Aug 20, 2024	71.63	71.99	70.99	71.27	71.21	-0.55%	7,958
Aug 19, 2024	71.23	71.67	70.85	71.67	71.61	1.16%	12,960
Aug 16, 2024	71.04	71.71	70.83	70.85	70.79	-0.74%	5,669
Aug 15, 2024	71.05	71.46	70.42	71.38	71.32	2.28%	13,814
Aug 14, 2024	70.17	70.51	69.71	69.79	69.73	-0.14%	14,631
Aug 13, 2024	69.25	69.95	69.01	69.89	69.83	1.70%	56,089
Aug 12, 2024	69.26	69.26	68.41	68.72	68.66	-0.59%	11,872
Aug 9, 2024	69.20	69.42	68.80	69.13	69.07	0.13%	3,755
Aug 8, 2024	68.25	69.35	68.25	69.04	68.98	2.22%	5,961
Aug 7, 2024	70.68	70.68	67.49	67.54	67.48	-3.10%	7,718
Aug 6, 2024	68.85	70.70	68.52	69.70	69.64	0.33%	13,460
Aug 5, 2024	67.96	70.12	67.07	69.47	69.41	-2.77%	125,525
Aug 2, 2024	71.86	72.05	70.43	71.45	71.39	-3.73%	108,419
Aug 1, 2024	76.54	76.97	73.83	74.22	74.16	-2.83%	12,155
Jul 31, 2024	76.55	77.71	75.71	76.38	76.32	0.94%	11,886
Jul 30, 2024	75.98	76.85	75.40	75.67	75.61	-0.01%	12,652
Jul 29, 2024	75.81	75.81	75.17	75.68	75.62	0.49%	122,567
Jul 26, 2024	74.10	75.68	74.10	75.31	75.25	3.32%	30,886
Jul 25, 2024	72.42	74.42	72.42	72.89	72.83	0.83%	9,354
Jul 24, 2024	74.40	74.99	72.29	72.29	72.23	-3.57%	8,604
Jul 23, 2024	73.90	75.17	73.34	74.97	74.91	1.06%	8,226
Jul 22, 2024	73.00	74.18	72.37	74.18	74.12	2.35%	27,390
Jul 19, 2024	72.56	73.14	72.43	72.48	72.42	-0.43%	8,040
Jul 18, 2024	73.01	74.66	72.42	72.79	72.73	-0.03%	12,134
Jul 17, 2024	74.42	74.90	72.81	72.81	72.75	-2.89%	18,318
Jul 16, 2024	72.34	75.01	72.34	74.98	74.92	4.39%	21,965
Jul 15, 2024	71.59	72.65	71.49	71.83	71.77	0.84%	22,450
Jul 12, 2024	70.82	71.93	70.82	71.23	71.17	1.37%	17,236
Jul 11, 2024	68.50	70.42	68.50	70.27	70.21	4.18%	20,800
Jul 10, 2024	66.54	67.55	66.54	67.45	67.39	1.77%	10,149
Jul 9, 2024	66.52	66.94	66.28	66.28	66.22	-0.48%	39,290
Jul 8, 2024	66.71	67.14	66.50	66.60	66.54	0.47%	44,609
Jul 5, 2024	66.86	66.86	66.06	66.29	66.23	-0.75%	32,975