PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	97.50	97.50	96.79	97.16	-	-0.86%	5,672
Aug 28, 2026	99.58	100.00	97.95	98.00	98.00	-1.45%	50,120
Aug 27, 2026	100.02	100.02	99.26	99.44	99.44	-0.43%	20,929
Aug 26, 2026	99.42	100.28	99.42	99.87	99.87	0.70%	40,029
Aug 25, 2026	101.09	101.09	98.94	99.18	99.17	-0.73%	12,945
Aug 24, 2026	101.03	101.03	99.45	99.91	99.91	-1.18%	28,008
Aug 21, 2026	101.66	101.66	100.52	101.10	101.10	0.52%	10,859
Aug 20, 2026	101.22	101.69	100.51	100.58	100.58	-1.69%	22,502
Aug 19, 2026	103.40	103.40	102.00	102.31	102.31	0.36%	15,187
Aug 18, 2026	104.39	104.39	101.89	101.94	101.94	-3.21%	40,666
Aug 17, 2026	105.04	105.50	104.79	105.32	105.32	0.30%	30,330
Aug 14, 2026	104.64	105.08	104.24	105.01	105.01	0.75%	21,381
Aug 13, 2026	105.29	105.29	104.22	104.22	104.22	-0.32%	16,541
Aug 12, 2026	106.68	106.76	104.33	104.56	104.56	-0.79%	36,469
Aug 11, 2026	104.71	105.94	104.71	105.39	105.39	1.29%	24,623
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