PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	97.18	99.94	97.18	98.40	98.40	-1.13%	17,820
Apr 1, 2026	98.44	100.53	98.44	99.52	99.52	2.00%	11,032
Mar 31, 2026	95.79	97.80	95.15	97.57	97.57	3.55%	20,511
Mar 30, 2026	97.13	97.13	93.96	94.23	94.23	-1.81%	63,818
Mar 27, 2026	95.65	96.88	95.65	95.97	95.97	-0.07%	11,123
Mar 26, 2026	97.84	97.84	96.04	96.04	96.04	-2.55%	6,222
Mar 25, 2026	99.05	99.43	97.47	98.55	98.55	0.97%	27,270
Mar 24, 2026	95.44	98.23	95.44	97.61	97.61	0.86%	8,673
Mar 23, 2026	95.86	98.27	95.86	96.78	96.78	3.54%	17,532
Mar 20, 2026	95.92	95.92	92.90	93.47	93.44	-2.49%	34,324
Mar 19, 2026	95.28	96.26	94.65	95.86	95.83	-0.57%	27,705
Mar 18, 2026	97.84	98.07	96.38	96.41	96.38	-2.10%	12,833
Mar 17, 2026	98.78	99.09	98.17	98.48	98.45	0.40%	15,244
Mar 16, 2026	97.97	98.55	97.66	98.08	98.05	1.63%	17,737
Mar 13, 2026	97.52	97.95	96.38	96.51	96.48	-0.30%	23,942
Mar 12, 2026	98.00	98.00	96.80	96.80	96.77	-2.44%	17,132
Mar 11, 2026	99.78	99.78	98.73	99.22	99.19	-0.69%	12,838
Mar 10, 2026	100.07	101.58	99.65	99.91	99.88	-0.25%	16,230
Mar 9, 2026	98.15	100.46	96.30	100.16	100.13	0.54%	34,893
Mar 6, 2026	100.79	100.79	99.02	99.62	99.59	-2.71%	39,723
Mar 5, 2026	104.51	104.90	101.46	102.40	102.37	-3.36%	54,418
Mar 4, 2026	106.22	106.22	104.98	105.96	105.93	0.62%	19,624
Mar 3, 2026	105.34	105.73	103.14	105.31	105.28	-2.50%	44,900
Mar 2, 2026	107.01	108.39	106.07	108.01	107.98	-0.62%	21,227
Feb 27, 2026	108.23	108.93	107.76	108.68	108.65	-1.06%	38,365
Feb 26, 2026	110.00	110.39	107.91	109.84	109.81	0.60%	31,693
Feb 25, 2026	111.07	111.07	108.32	109.19	109.16	-0.95%	21,958
Feb 24, 2026	109.47	110.41	109.09	110.24	110.21	1.26%	29,205
Feb 23, 2026	110.38	110.46	107.66	108.87	108.84	-1.48%	41,219
Feb 20, 2026	108.87	111.24	108.87	110.50	110.47	1.43%	26,385
Feb 19, 2026	107.60	108.94	107.55	108.94	108.91	1.08%	40,558
Feb 18, 2026	108.62	109.79	107.52	107.78	107.75	-0.25%	15,296
Feb 17, 2026	108.04	108.86	106.60	108.05	108.02	-1.04%	57,196
Feb 13, 2026	107.49	109.82	107.20	109.19	109.16	1.70%	17,147
Feb 12, 2026	109.58	110.45	107.22	107.37	107.34	-1.46%	37,843
Feb 11, 2026	108.85	110.09	108.02	108.96	108.93	0.67%	58,292
Feb 10, 2026	107.80	108.93	107.55	108.24	108.21	0.69%	83,720
Feb 9, 2026	106.62	108.06	106.48	107.50	107.47	0.64%	115,461
Feb 6, 2026	104.25	106.85	104.25	106.81	106.78	3.87%	38,076
Feb 5, 2026	101.66	103.14	101.66	102.83	102.80	0.58%	28,679
Feb 4, 2026	103.03	104.00	100.89	102.24	102.21	-0.13%	31,134
Feb 3, 2026	100.84	103.25	100.80	102.37	102.34	1.93%	24,155
Feb 2, 2026	98.31	100.58	98.31	100.43	100.40	2.14%	49,397
Jan 30, 2026	99.18	99.65	98.00	98.33	98.30	-1.98%	17,535
Jan 29, 2026	100.42	100.96	99.41	100.32	100.29	0.29%	39,791
Jan 28, 2026	100.55	100.80	99.58	100.03	100.00	-0.45%	25,533
Jan 27, 2026	100.98	101.25	100.44	100.48	100.45	-0.18%	54,179
Jan 26, 2026	100.55	101.39	100.28	100.66	100.63	0.62%	552,269
Jan 23, 2026	101.21	101.21	99.78	100.04	100.01	-1.44%	27,401
Jan 22, 2026	102.36	102.84	101.21	101.50	101.47	0.15%	13,562