P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
2,975.00
-5.00 (-0.17%)
Last updated: Aug 7, 2025
P&K Skin Research Center Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,980.00 | 3,105.00 | 2,925.00 | 3,040.00 | - | 2.01% | 240,778 |
Aug 6, 2025 | 2,985.00 | 3,065.00 | 2,945.00 | 2,980.00 | - | -0.17% | 116,205 |
Aug 5, 2025 | 2,880.00 | 2,990.00 | 2,880.00 | 2,985.00 | - | 3.29% | 129,253 |
Aug 4, 2025 | 2,870.00 | 2,930.00 | 2,815.00 | 2,890.00 | - | 0.35% | 78,361 |
Aug 1, 2025 | 2,930.00 | 2,935.00 | 2,820.00 | 2,880.00 | - | -2.37% | 155,899 |
Jul 31, 2025 | 2,935.00 | 3,000.00 | 2,900.00 | 2,950.00 | - | 0.85% | 107,504 |
Jul 30, 2025 | 2,930.00 | 2,990.00 | 2,885.00 | 2,925.00 | - | - | 64,954 |
Jul 29, 2025 | 2,950.00 | 3,085.00 | 2,880.00 | 2,925.00 | - | -0.85% | 186,439 |
Jul 28, 2025 | 3,050.00 | 3,050.00 | 2,900.00 | 2,950.00 | - | -1.17% | 216,399 |
Jul 25, 2025 | 2,950.00 | 3,035.00 | 2,945.00 | 2,985.00 | - | 0.17% | 84,767 |
Jul 24, 2025 | 2,980.00 | 3,030.00 | 2,945.00 | 2,980.00 | - | -1.00% | 178,564 |
Jul 23, 2025 | 3,025.00 | 3,100.00 | 2,930.00 | 3,010.00 | - | -0.66% | 120,966 |
Jul 22, 2025 | 3,035.00 | 3,105.00 | 2,970.00 | 3,030.00 | - | -0.49% | 147,759 |
Jul 21, 2025 | 3,085.00 | 3,120.00 | 3,020.00 | 3,045.00 | - | -1.30% | 69,878 |
Jul 18, 2025 | 3,200.00 | 3,200.00 | 3,075.00 | 3,085.00 | - | -3.29% | 159,887 |
Jul 17, 2025 | 3,215.00 | 3,235.00 | 3,115.00 | 3,190.00 | - | -0.78% | 236,678 |
Jul 16, 2025 | 3,220.00 | 3,275.00 | 3,130.00 | 3,215.00 | - | -0.62% | 341,237 |
Jul 15, 2025 | 3,130.00 | 3,300.00 | 3,085.00 | 3,235.00 | - | 3.35% | 660,912 |
Jul 14, 2025 | 3,090.00 | 3,170.00 | 3,050.00 | 3,130.00 | - | 2.29% | 376,491 |
Jul 11, 2025 | 2,805.00 | 3,115.00 | 2,790.00 | 3,060.00 | - | 9.29% | 613,010 |
Jul 10, 2025 | 2,740.00 | 2,815.00 | 2,735.00 | 2,800.00 | - | 2.38% | 161,888 |
Jul 9, 2025 | 2,810.00 | 2,810.00 | 2,735.00 | 2,735.00 | - | -1.08% | 85,597 |
Jul 8, 2025 | 2,780.00 | 2,835.00 | 2,755.00 | 2,765.00 | - | -1.25% | 73,557 |
Jul 7, 2025 | 2,770.00 | 2,830.00 | 2,740.00 | 2,800.00 | - | 0.72% | 39,660 |
Jul 4, 2025 | 2,925.00 | 2,925.00 | 2,765.00 | 2,780.00 | - | -4.47% | 97,236 |
Jul 3, 2025 | 2,875.00 | 3,015.00 | 2,870.00 | 2,910.00 | - | 2.46% | 95,799 |
Jul 2, 2025 | 2,895.00 | 2,920.00 | 2,795.00 | 2,840.00 | - | -2.24% | 67,161 |
Jul 1, 2025 | 2,980.00 | 2,980.00 | 2,890.00 | 2,905.00 | - | -0.68% | 60,448 |
Jun 30, 2025 | 2,870.00 | 2,955.00 | 2,870.00 | 2,925.00 | - | 2.45% | 107,775 |
Jun 27, 2025 | 2,990.00 | 2,995.00 | 2,845.00 | 2,855.00 | - | -4.03% | 115,025 |
Jun 26, 2025 | 3,030.00 | 3,060.00 | 2,940.00 | 2,975.00 | - | - | 156,868 |
Jun 25, 2025 | 3,060.00 | 3,140.00 | 2,960.00 | 2,975.00 | - | -2.78% | 163,819 |
Jun 24, 2025 | 3,065.00 | 3,130.00 | 3,010.00 | 3,060.00 | - | 0.16% | 169,580 |
Jun 23, 2025 | 2,970.00 | 3,140.00 | 2,940.00 | 3,055.00 | - | 1.83% | 319,504 |
Jun 20, 2025 | 3,000.00 | 3,115.00 | 2,955.00 | 3,000.00 | - | 0.17% | 267,595 |
Jun 19, 2025 | 3,055.00 | 3,095.00 | 2,970.00 | 2,995.00 | - | -3.23% | 245,466 |
Jun 18, 2025 | 3,110.00 | 3,130.00 | 3,060.00 | 3,095.00 | - | 0.32% | 194,110 |
Jun 17, 2025 | 3,090.00 | 3,125.00 | 3,015.00 | 3,085.00 | - | -0.16% | 248,991 |
Jun 16, 2025 | 3,080.00 | 3,115.00 | 3,000.00 | 3,090.00 | - | 4.04% | 411,470 |
Jun 13, 2025 | 2,990.00 | 3,000.00 | 2,730.00 | 2,970.00 | - | 0.17% | 297,859 |
Jun 12, 2025 | 3,080.00 | 3,080.00 | 2,960.00 | 2,965.00 | - | -2.31% | 187,308 |
Jun 11, 2025 | 3,005.00 | 3,080.00 | 2,995.00 | 3,035.00 | - | -0.16% | 228,305 |
Jun 10, 2025 | 2,950.00 | 3,040.00 | 2,870.00 | 3,040.00 | - | 5.56% | 351,115 |
Jun 9, 2025 | 2,910.00 | 2,970.00 | 2,855.00 | 2,880.00 | - | -0.69% | 123,903 |
Jun 5, 2025 | 2,940.00 | 2,995.00 | 2,845.00 | 2,900.00 | - | -0.51% | 386,477 |
Jun 4, 2025 | 2,760.00 | 2,940.00 | 2,735.00 | 2,915.00 | - | 6.97% | 513,966 |
Jun 2, 2025 | 2,880.00 | 2,880.00 | 2,715.00 | 2,725.00 | - | -6.52% | 420,956 |
May 30, 2025 | 2,945.00 | 2,970.00 | 2,820.00 | 2,915.00 | - | 1.22% | 456,165 |
May 29, 2025 | 2,930.00 | 2,935.00 | 2,830.00 | 2,880.00 | - | -1.20% | 197,880 |
May 28, 2025 | 2,815.00 | 2,980.00 | 2,815.00 | 2,915.00 | - | 3.55% | 648,549 |