PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	86.99	86.99	86.64	86.50	86.50	-1.50%	26,754
Nov 12, 2026	88.68	89.46	87.81	87.81	87.81	-1.68%	6,616
Nov 11, 2026	89.90	89.90	88.84	89.31	89.31	0.70%	7,157
Nov 10, 2026	88.74	89.42	88.25	88.69	88.69	-1.65%	15,575
Nov 9, 2026	87.52	90.78	87.52	90.18	90.17	5.09%	20,909
Nov 6, 2026	85.70	86.76	85.52	85.81	85.81	0.22%	18,950
Nov 5, 2026	90.57	90.57	85.48	85.62	85.62	-6.30%	17,211
Nov 4, 2026	91.89	91.89	90.05	91.38	91.38	-0.66%	13,174
Nov 3, 2026	92.06	92.86	91.99	91.99	91.99	0.41%	7,860
Nov 2, 2026	90.33	92.93	90.33	91.61	91.61	2.16%	13,888
Oct 30, 2026	89.43	90.51	88.69	89.67	89.67	-1.23%	15,387
Oct 29, 2026	86.82	91.83	86.82	90.79	90.79	2.48%	9,875
Oct 28, 2026	88.47	89.34	87.93	88.60	88.60	0.71%	9,998
Oct 27, 2026	86.99	87.97	86.62	87.97	87.97	2.22%	4,434
Oct 26, 2026	85.52	86.80	85.48	86.06	86.06	0.73%	12,576
Oct 23, 2026	85.41	85.83	84.40	85.44	85.44	-1.33%	14,326
Oct 22, 2026	86.13	86.79	85.79	86.59	86.59	-0.78%	20,911
Oct 21, 2026	88.17	88.17	86.89	87.27	87.27	0.14%	13,565
Oct 20, 2026	86.89	88.07	86.21	87.15	87.15	0.14%	10,853
Oct 19, 2026	88.21	88.22	87.03	87.03	87.03	-0.67%	16,525
Oct 16, 2026	88.34	89.33	87.05	87.62	87.62	-0.86%	42,588
Oct 15, 2026	87.00	88.38	86.20	88.38	88.38	1.32%	14,257
Oct 14, 2026	88.45	88.97	86.45	87.23	87.23	-2.66%	14,557
Oct 13, 2026	89.73	89.83	88.28	89.61	89.61	-0.11%	19,737
Oct 12, 2026	90.30	90.77	89.71	89.71	89.71	-1.09%	12,575
Oct 9, 2026	91.59	91.67	90.66	90.70	90.70	-0.35%	25,225
Oct 8, 2026	90.81	91.25	89.99	91.02	91.02	-0.56%	12,467
Oct 7, 2026	93.09	93.09	90.39	91.54	91.54	-3.36%	32,493
Oct 6, 2026	92.87	94.97	92.83	94.72	94.72	2.37%	43,005
Oct 5, 2026	92.52	92.98	91.22	92.53	92.53	-0.11%	24,172
Oct 2, 2026	92.82	93.52	92.31	92.63	92.63	1.14%	30,312
Oct 1, 2026	90.91	91.83	89.89	91.59	91.59	0.92%	19,822
Sep 30, 2026	91.98	92.34	90.76	90.76	90.76	-0.90%	27,408
Sep 29, 2026	92.20	93.19	91.04	91.58	91.58	-0.40%	14,041
Sep 28, 2026	91.69	92.89	91.20	91.95	91.95	-0.71%	18,785
Sep 25, 2026	91.71	92.64	91.44	92.61	92.61	1.47%	7,616
Sep 24, 2026	91.14	91.52	90.53	91.27	91.27	-0.45%	22,512
Sep 23, 2026	92.79	92.79	91.68	91.68	91.68	-1.92%	21,997
Sep 22, 2026	93.28	93.61	93.00	93.48	93.48	0.93%	10,736
Sep 21, 2026	92.49	92.83	91.25	92.62	92.62	1.17%	8,999
Sep 18, 2026	91.09	91.77	91.01	91.56	91.55	0.24%	10,515
Sep 17, 2026	93.07	93.07	91.34	91.34	91.33	-0.38%	13,991
Sep 16, 2026	92.34	93.00	90.95	91.69	91.68	-0.32%	46,879
Sep 15, 2026	92.63	92.63	91.64	91.98	91.97	-0.48%	68,192
Sep 14, 2026	92.87	92.95	91.88	92.42	92.41	-2.55%	19,801
Sep 11, 2026	94.16	95.12	94.03	94.84	94.83	1.99%	18,134
Sep 10, 2026	93.32	93.76	92.48	92.99	92.98	-1.58%	41,124
Sep 9, 2026	96.15	96.45	94.36	94.48	94.47	-2.30%	26,760
Sep 8, 2026	97.59	97.59	96.70	96.70	96.69	-0.73%	24,520
Sep 4, 2026	96.26	97.45	96.26	97.41	97.40	1.20%	65,210