PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	96.13	96.83	95.18	96.26	96.25	0.81%	13,264
Sep 2, 2026	95.30	95.83	94.65	95.49	95.48	0.54%	132,513
Sep 1, 2026	96.05	96.05	94.88	94.98	94.97	-2.00%	25,622
Aug 31, 2026	97.50	97.50	96.77	96.92	96.91	-1.10%	45,867
Aug 28, 2026	99.58	100.00	97.95	98.00	97.99	-1.45%	50,120
Aug 27, 2026	100.02	100.02	99.26	99.44	99.43	-0.43%	20,930
Aug 26, 2026	99.42	100.28	99.42	99.87	99.86	0.70%	40,029
Aug 25, 2026	101.09	101.09	98.94	99.18	99.16	-0.73%	12,947
Aug 24, 2026	101.03	101.03	99.45	99.91	99.89	-1.18%	28,008
Aug 21, 2026	101.66	101.66	100.52	101.10	101.09	0.52%	10,860
Aug 20, 2026	101.22	101.69	100.51	100.58	100.56	-1.69%	22,503
Aug 19, 2026	103.40	103.40	102.00	102.31	102.29	0.36%	15,187
Aug 18, 2026	104.39	104.39	101.89	101.94	101.92	-3.21%	40,667
Aug 17, 2026	105.04	105.50	104.79	105.32	105.31	0.30%	30,330
Aug 14, 2026	104.64	105.08	104.24	105.01	105.00	0.75%	21,382
Aug 13, 2026	105.29	105.29	104.22	104.22	104.21	-0.32%	16,541
Aug 12, 2026	106.68	106.76	104.33	104.56	104.55	-0.79%	36,470
Aug 11, 2026	104.71	105.94	104.71	105.39	105.38	1.29%	24,626
Aug 10, 2026	105.43	105.43	103.99	104.05	104.04	-1.40%	14,918
Aug 7, 2026	105.01	105.79	105.01	105.53	105.52	1.55%	11,662
Aug 6, 2026	105.18	105.96	103.79	103.92	103.91	-1.27%	71,772