PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	105.43	105.43	103.99	104.05	104.05	-1.40%	14,915
Aug 7, 2026	105.01	105.79	105.01	105.53	105.53	1.55%	11,661
Aug 6, 2026	105.18	105.96	103.79	103.92	103.92	-1.27%	71,772
Aug 5, 2026	104.81	106.02	104.81	105.26	105.26	0.79%	81,685
Aug 4, 2026	103.79	105.19	102.57	104.44	104.44	1.46%	55,980
Aug 3, 2026	100.68	103.01	100.68	102.94	102.94	2.64%	593,076
Jul 31, 2026	100.54	101.25	99.89	100.29	100.29	0.59%	8,386
Jul 30, 2026	99.92	100.79	98.85	99.70	99.70	2.26%	9,773
Jul 29, 2026	101.22	101.22	97.45	97.50	97.50	-4.05%	13,875
Jul 28, 2026	102.77	102.77	101.45	101.61	101.61	-1.15%	10,068
Jul 27, 2026	103.70	103.95	101.66	102.79	102.79	0.37%	10,171
Jul 24, 2026	103.00	103.15	102.12	102.41	102.41	0.03%	4,538
Jul 23, 2026	101.57	102.69	101.57	102.38	102.38	-0.32%	5,308
Jul 22, 2026	101.41	103.07	101.41	102.72	102.72	0.69%	5,002
Jul 21, 2026	102.26	102.28	101.40	102.01	102.01	0.92%	7,461
Jul 20, 2026	102.27	102.38	100.73	101.08	101.08	-1.05%	9,109
Jul 17, 2026	102.94	103.26	102.00	102.15	102.15	-1.94%	7,827
Jul 16, 2026	103.03	104.83	103.03	104.18	104.18	0.26%	12,759
Jul 15, 2026	104.17	104.42	102.81	103.91	103.91	0.11%	11,498
Jul 14, 2026	103.71	104.18	103.25	103.80	103.80	1.60%	18,018
Jul 13, 2026	103.69	104.03	101.90	102.17	102.17	-1.73%	54,981
Jul 10, 2026	103.85	104.59	103.33	103.97	103.97	0.28%	12,292
Jul 9, 2026	103.69	104.32	103.28	103.68	103.68	1.16%	14,127
Jul 8, 2026	103.18	103.21	101.40	102.49	102.49	-1.97%	25,377
Jul 7, 2026	107.64	107.64	103.62	104.55	104.55	-3.25%	22,281
Jul 6, 2026	108.31	108.69	107.69	108.06	108.06	0.42%	15,339
Jul 2, 2026	108.98	110.04	106.60	107.61	107.61	-1.34%	12,588
Jul 1, 2026	111.61	111.61	109.00	109.07	109.07	-2.67%	24,644
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