PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	98.18	99.72	98.18	99.05	99.05	2.87%	14,388
Oct 23, 2025	94.18	96.46	94.18	96.29	96.29	2.27%	8,789
Oct 22, 2025	96.88	97.42	93.52	94.15	94.15	-2.91%	16,091
Oct 21, 2025	96.32	96.97	95.28	96.97	96.97	0.40%	7,791
Oct 20, 2025	96.30	96.85	95.97	96.58	96.58	1.52%	7,592
Oct 17, 2025	95.06	95.38	94.57	95.13	95.13	-0.46%	7,357
Oct 16, 2025	96.62	96.62	95.37	95.57	95.57	-0.89%	7,834
Oct 15, 2025	96.75	96.84	96.16	96.43	96.43	0.56%	11,512
Oct 14, 2025	93.18	96.25	93.17	95.90	95.90	1.77%	10,062
Oct 13, 2025	93.81	94.57	93.81	94.23	94.23	2.16%	11,027
Oct 10, 2025	94.62	95.15	92.24	92.24	92.24	-2.02%	15,999
Oct 9, 2025	96.05	96.05	94.08	94.14	94.14	-1.61%	27,249
Oct 8, 2025	94.29	95.74	94.06	95.68	95.68	2.10%	10,302
Oct 7, 2025	94.89	95.00	93.15	93.71	93.71	-1.07%	19,808
Oct 6, 2025	95.51	95.55	94.51	94.72	94.72	-0.32%	20,705
Oct 3, 2025	95.76	95.76	95.02	95.02	95.02	-0.46%	8,311
Oct 2, 2025	95.47	95.57	94.70	95.46	95.46	0.32%	19,562
Oct 1, 2025	95.30	95.67	94.87	95.16	95.16	-0.46%	44,774
Sep 30, 2025	94.73	95.67	94.73	95.60	95.60	1.23%	9,923
Sep 29, 2025	94.71	94.73	93.95	94.44	94.44	0.38%	11,959
Sep 26, 2025	92.98	94.16	92.98	94.08	94.08	1.76%	6,065
Sep 25, 2025	92.09	92.78	91.68	92.45	92.45	-0.72%	10,364
Sep 24, 2025	94.89	94.89	93.07	93.12	93.12	-1.70%	13,794
Sep 23, 2025	95.46	95.94	94.34	94.73	94.73	-0.64%	17,740
Sep 22, 2025	94.08	95.34	93.93	95.34	95.34	0.81%	24,303
Sep 19, 2025	95.15	95.15	94.10	94.57	94.55	-0.47%	16,289
Sep 18, 2025	93.07	95.29	93.07	95.02	95.00	2.54%	32,347
Sep 17, 2025	93.36	94.53	92.62	92.67	92.65	-0.31%	13,003
Sep 16, 2025	93.63	93.66	92.38	92.96	92.94	-0.65%	52,218
Sep 15, 2025	93.46	93.79	93.00	93.57	93.55	0.60%	12,046
Sep 12, 2025	93.78	93.82	93.01	93.01	92.99	-1.16%	14,610
Sep 11, 2025	92.44	94.14	92.44	94.10	94.08	2.19%	44,334
Sep 10, 2025	91.26	92.44	91.13	92.08	92.06	1.45%	171,834
Sep 9, 2025	92.19	92.19	90.45	90.76	90.74	-1.57%	15,411
Sep 8, 2025	92.16	92.69	91.78	92.21	92.19	-0.08%	27,862
Sep 5, 2025	92.97	93.09	90.96	92.28	92.26	-0.19%	20,882
Sep 4, 2025	91.13	92.46	90.72	92.46	92.44	2.01%	13,476
Sep 3, 2025	90.86	91.18	90.15	90.64	90.62	-0.28%	11,475
Sep 2, 2025	90.15	90.90	89.75	90.89	90.87	-0.71%	64,961
Aug 29, 2025	92.69	92.69	91.15	91.54	91.52	-1.13%	15,951
Aug 28, 2025	92.59	92.59	92.02	92.59	92.57	0.26%	7,079
Aug 27, 2025	92.25	92.62	91.89	92.35	92.33	-	14,316
Aug 26, 2025	91.61	92.42	91.51	92.35	92.33	0.97%	17,576
Aug 25, 2025	91.66	91.95	91.34	91.46	91.44	-0.48%	25,551
Aug 22, 2025	91.16	92.50	91.01	91.90	91.88	2.96%	36,463
Aug 21, 2025	88.83	89.44	88.70	89.26	89.24	0.04%	11,281
Aug 20, 2025	90.24	90.24	88.58	89.22	89.20	-1.31%	52,750
Aug 19, 2025	90.67	91.08	90.12	90.40	90.38	0.04%	39,446
Aug 18, 2025	90.00	90.50	90.00	90.36	90.34	0.31%	15,181
Aug 15, 2025	91.34	91.34	89.90	90.08	90.06	-0.98%	14,039