PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	103.41	103.41	102.10	102.10	102.10	-2.83%	19,205
May 14, 2026	104.73	105.55	104.73	105.08	105.08	1.06%	5,101
May 13, 2026	104.40	104.40	103.62	103.98	103.98	-0.66%	9,259
May 12, 2026	105.15	105.15	103.70	104.66	104.66	-0.77%	20,497
May 11, 2026	105.83	106.16	105.32	105.48	105.48	-0.44%	16,911
May 8, 2026	107.50	107.50	105.82	105.94	105.94	-0.47%	10,035
May 7, 2026	110.18	110.18	106.24	106.45	106.45	-3.75%	15,170
May 6, 2026	110.56	110.79	109.47	110.60	110.60	1.38%	10,870
May 5, 2026	108.16	109.55	107.60	109.10	109.10	1.96%	12,949
May 4, 2026	108.27	108.56	106.68	107.00	107.00	-1.61%	17,717
May 1, 2026	108.27	108.91	107.80	108.75	108.75	0.16%	10,674
Apr 30, 2026	106.15	108.58	106.15	108.58	108.58	2.77%	23,504
Apr 29, 2026	106.90	106.90	105.32	105.65	105.65	-1.14%	7,274
Apr 28, 2026	107.43	107.43	105.80	106.87	106.87	-1.05%	7,440
Apr 27, 2026	107.32	108.14	107.32	108.00	108.00	0.46%	7,764
Apr 24, 2026	108.12	108.20	107.27	107.50	107.50	-0.14%	13,755
Apr 23, 2026	107.09	108.37	106.77	107.65	107.65	1.00%	21,316
Apr 22, 2026	107.53	107.53	106.21	106.58	106.58	0.31%	26,991
Apr 21, 2026	107.99	108.33	106.25	106.25	106.25	-1.14%	7,816
Apr 20, 2026	106.13	107.48	106.13	107.48	107.48	1.13%	8,081
Apr 17, 2026	104.78	107.75	104.78	106.28	106.28	3.04%	15,836
Apr 16, 2026	104.27	104.81	102.93	103.15	103.15	-1.11%	15,224
Apr 15, 2026	105.69	105.69	103.81	104.31	104.31	-1.48%	8,587
Apr 14, 2026	106.13	106.59	105.69	105.88	105.88	0.18%	8,423
Apr 13, 2026	103.88	105.70	103.63	105.69	105.69	1.09%	12,435
Apr 10, 2026	104.47	104.65	104.40	104.55	104.55	-	4,730
Apr 9, 2026	102.71	105.04	102.71	104.55	104.55	1.33%	37,952
Apr 8, 2026	102.57	104.00	102.57	103.18	103.18	5.32%	32,198
Apr 7, 2026	97.91	98.03	97.44	97.97	97.97	-0.86%	21,444
Apr 6, 2026	98.17	98.89	98.06	98.82	98.82	0.43%	8,242
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%	11,117
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%	6,332
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	96.78	-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