PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	78.08	78.11	77.32	77.75	77.75	-0.83%	11,996
Oct 30, 2024	77.90	78.94	77.90	78.40	78.40	0.53%	13,900
Oct 29, 2024	77.51	77.99	76.41	77.99	77.99	-1.37%	30,817
Oct 28, 2024	78.34	79.07	78.34	79.07	79.07	1.63%	16,300
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%	12,700
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	-2.78%	30,000
Oct 21, 2024	82.93	82.93	81.59	81.68	81.68	-1.65%	22,420
Oct 18, 2024	83.12	83.17	82.40	83.05	83.05	0.59%	45,600
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%	14,600
Oct 15, 2024	81.00	82.22	81.00	81.33	81.33	0.52%	11,800
Oct 14, 2024	80.05	80.92	79.94	80.91	80.91	1.29%	13,000
Oct 11, 2024	79.26	79.88	79.26	79.88	79.88	1.47%	14,733
Oct 10, 2024	78.69	79.07	78.37	78.72	78.72	-0.99%	32,300
Oct 9, 2024	79.07	79.75	78.94	79.51	79.51	0.57%	10,728
Oct 8, 2024	78.90	79.53	78.55	79.06	79.06	0.51%	13,700
Oct 7, 2024	78.24	78.75	77.76	78.66	78.66	-0.20%	8,933
Oct 4, 2024	80.08	80.08	78.17	78.82	78.82	0.45%	10,904
Oct 3, 2024	78.37	78.55	77.96	78.47	78.47	-0.30%	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	-0.55%	26,400
Sep 30, 2024	78.72	79.58	78.54	79.58	79.58	0.61%	13,300
Sep 27, 2024	78.99	79.65	78.60	79.10	79.10	0.91%	11,300
Sep 26, 2024	79.01	79.09	78.32	78.39	78.39	0.51%	13,500
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%	31,400
Sep 23, 2024	79.42	79.42	78.35	79.20	79.20	0.39%	56,000
Sep 20, 2024	79.37	79.65	78.62	78.89	78.82	-1.12%	31,400
Sep 19, 2024	79.38	79.79	78.15	79.78	79.71	3.54%	19,124
Sep 18, 2024	77.26	78.40	76.63	77.05	76.98	0.08%	13,400
Sep 17, 2024	77.03	77.37	76.51	76.99	76.93	0.61%	20,817
Sep 16, 2024	75.58	76.52	75.58	76.52	76.45	0.84%	9,700
Sep 13, 2024	75.38	76.04	74.92	75.88	75.81	2.79%	12,300
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	0.64%	9,200
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	-0.55%	11,600
Sep 4, 2024	71.45	71.63	70.73	71.29	71.23	-0.49%	17,000
Sep 3, 2024	74.00	74.35	71.48	71.64	71.58	-3.83%	100,900
Aug 30, 2024	74.11	74.49	73.36	74.49	74.43	1.02%	11,400
Aug 29, 2024	73.45	74.37	73.45	73.74	73.68	0.57%	11,100
Aug 28, 2024	73.50	73.87	73.20	73.32	73.26	-0.57%	9,600
Aug 27, 2024	74.65	74.65	73.39	73.74	73.68	-1.63%	12,900
Aug 26, 2024	75.81	76.02	74.96	74.96	74.90	-0.57%	660,700
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%	19,200
Aug 20, 2024	71.63	71.99	70.99	71.27	71.21	-0.56%	8,000
Aug 19, 2024	71.23	71.67	70.85	71.67	71.61	1.16%	13,000
Aug 16, 2024	71.04	71.71	70.82	70.85	70.79	-0.74%	5,700
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%	56,100
Aug 12, 2024	69.26	69.26	68.41	68.72	68.66	-0.59%	11,900
Aug 9, 2024	69.20	69.42	68.80	69.13	69.07	0.13%	3,800
Aug 8, 2024	68.25	69.35	68.25	69.04	68.98	2.22%	6,000
Aug 7, 2024	70.68	70.68	67.49	67.54	67.48	-3.10%	7,718
Aug 6, 2024	68.85	70.69	68.52	69.70	69.64	0.33%	13,500
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%	12,200
Jul 31, 2024	76.55	77.71	75.71	76.38	76.31	0.94%	11,900
Jul 30, 2024	75.98	76.85	75.40	75.67	75.60	-0.01%	12,700
Jul 29, 2024	75.81	75.81	75.17	75.68	75.61	0.49%	122,600
Jul 26, 2024	74.10	75.68	74.10	75.31	75.25	3.32%	30,900
Jul 25, 2024	72.42	74.42	72.42	72.89	72.83	0.83%	9,400
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%	27,400
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%	22,000
Jul 15, 2024	71.59	72.65	71.49	71.83	71.77	0.84%	22,500
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%	39,300
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%	33,000
Jul 3, 2024	66.62	66.90	66.36	66.79	66.73	0.54%	32,900
Jul 2, 2024	66.00	66.43	65.93	66.43	66.37	0.11%	67,441
Jul 1, 2024	67.96	67.96	66.32	66.36	66.30	-2.14%	32,629
Jun 28, 2024	68.41	68.98	67.53	67.81	67.75	-0.10%	19,100
Jun 27, 2024	67.84	68.10	67.63	67.88	67.82	0.40%	12,902
Jun 26, 2024	67.23	67.61	67.23	67.61	67.55	0.01%	19,940
Jun 25, 2024	68.96	68.96	67.18	67.60	67.54	-2.14%	40,348
Jun 24, 2024	68.95	69.33	68.72	69.08	69.02	0.48%	10,726
Jun 21, 2024	68.86	68.86	67.81	68.75	68.64	-0.29%	18,800
Jun 20, 2024	70.14	70.17	68.84	68.95	68.84	-1.75%	39,124
Jun 18, 2024	70.10	70.38	69.76	70.18	70.07	0.06%	11,400
Jun 17, 2024	69.10	70.24	69.05	70.14	70.03	1.40%	10,133
Jun 14, 2024	69.21	69.41	68.67	69.17	69.06	-1.19%	11,506
Jun 13, 2024	70.05	70.13	69.38	70.00	69.89	-0.14%	15,300
Jun 12, 2024	69.98	71.10	69.74	70.10	69.99	2.56%	34,517
Jun 11, 2024	68.49	68.49	68.10	68.35	68.24	-0.94%	15,133