PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	111.72	112.29	111.39	112.06	112.06	0.38%	16,966
Jun 29, 2026	111.92	111.92	110.47	111.64	111.64	-0.54%	20,127
Jun 26, 2026	112.82	113.25	111.85	112.25	112.25	-1.51%	44,145
Jun 25, 2026	113.30	115.81	113.15	113.97	113.97	1.95%	38,455
Jun 24, 2026	109.77	113.30	109.77	111.79	111.79	2.62%	21,206
Jun 23, 2026	109.47	110.39	108.00	108.94	108.94	-2.11%	9,052
Jun 22, 2026	110.28	111.29	110.28	111.29	111.29	0.91%	11,944
Jun 18, 2026	109.34	110.90	109.34	110.40	110.29	2.68%	23,686
Jun 17, 2026	108.83	110.69	107.26	107.52	107.41	-0.92%	17,385
Jun 16, 2026	108.63	109.52	108.43	108.52	108.41	0.87%	25,350
Jun 15, 2026	108.52	109.00	107.58	107.58	107.47	1.66%	9,734
Jun 12, 2026	105.01	106.73	105.01	105.83	105.72	1.14%	8,116
Jun 11, 2026	101.90	104.64	101.45	104.64	104.53	3.98%	24,145
Jun 10, 2026	103.88	104.76	100.58	100.63	100.53	-3.63%	9,030
Jun 9, 2026	103.90	105.46	101.66	104.42	104.32	1.83%	10,699
Jun 8, 2026	104.59	104.59	102.51	102.54	102.44	-1.05%	5,668
Jun 5, 2026	104.47	105.43	103.13	103.63	103.53	-1.91%	7,550
Jun 4, 2026	104.99	105.79	104.86	105.65	105.54	0.91%	9,923
Jun 3, 2026	103.60	105.01	103.60	104.70	104.59	0.48%	8,762
Jun 2, 2026	103.41	104.66	103.41	104.20	104.10	0.86%	17,169
Jun 1, 2026	103.72	103.72	102.39	103.31	103.21	-1.22%	8,885
May 29, 2026	105.55	105.55	104.55	104.58	104.48	-0.89%	8,640
May 28, 2026	105.36	105.53	104.15	105.52	105.41	-0.01%	20,665
May 27, 2026	104.53	106.43	104.53	105.53	105.42	1.93%	35,292
May 26, 2026	102.26	103.60	102.26	103.53	103.43	2.59%	25,149
May 22, 2026	101.66	101.66	100.51	100.92	100.82	-0.11%	8,436
May 21, 2026	99.97	101.46	99.90	101.03	100.93	0.12%	13,304
May 20, 2026	99.49	101.11	99.08	100.91	100.81	2.21%	8,755
May 19, 2026	99.80	100.00	98.31	98.73	98.63	-2.10%	16,171
May 18, 2026	102.61	102.61	100.81	100.85	100.75	-1.23%	10,910
May 15, 2026	103.41	103.41	102.10	102.10	102.00	-2.83%	19,212
May 14, 2026	104.73	105.55	104.73	105.08	104.97	1.06%	5,101
May 13, 2026	104.40	104.40	103.62	103.98	103.87	-0.66%	9,259
May 12, 2026	105.15	105.15	103.70	104.66	104.56	-0.77%	20,497
May 11, 2026	105.83	106.16	105.32	105.48	105.37	-0.44%	16,911
May 8, 2026	107.50	107.50	105.82	105.94	105.84	-0.47%	10,035
May 7, 2026	110.18	110.18	106.24	106.45	106.34	-3.75%	15,170
May 6, 2026	110.56	110.79	109.47	110.60	110.49	1.38%	10,870
May 5, 2026	108.16	109.55	107.60	109.10	108.99	1.96%	12,949
May 4, 2026	108.27	108.56	106.68	107.00	106.89	-1.61%	17,717
May 1, 2026	108.27	108.91	107.80	108.75	108.64	0.16%	10,674
Apr 30, 2026	106.15	108.58	106.15	108.58	108.47	2.77%	23,504
Apr 29, 2026	106.90	106.90	105.32	105.65	105.54	-1.14%	7,274
Apr 28, 2026	107.43	107.43	105.80	106.87	106.76	-1.05%	7,440
Apr 27, 2026	107.32	108.14	107.32	108.00	107.89	0.46%	7,764
Apr 24, 2026	108.12	108.20	107.27	107.50	107.39	-0.14%	13,755
Apr 23, 2026	107.09	108.37	106.77	107.65	107.54	1.00%	21,316
Apr 22, 2026	107.53	107.53	106.21	106.58	106.48	0.31%	26,991
Apr 21, 2026	107.99	108.33	106.25	106.25	106.14	-1.14%	7,816
Apr 20, 2026	106.13	107.48	106.13	107.48	107.37	1.13%	8,081