Skip to main content
logo
P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,996.00
-74.00 (-3.57%)
At close: Apr 2, 2026

P&K Skin Research Center Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,040.002,100.002,005.002,070.002,070.003.71%111,387
Apr 2, 20262,080.002,090.001,996.001,996.001,996.00-3.57%144,036
Apr 1, 20262,045.002,075.002,030.002,070.002,070.003.50%79,962
Mar 31, 20262,040.002,075.002,000.002,000.002,000.00-2.68%94,323
Mar 30, 20262,035.002,065.002,015.002,055.002,055.00-67,313
Mar 27, 20262,045.002,060.002,005.002,055.002,055.00-116,142
Mar 26, 20262,095.002,100.002,030.002,055.002,055.00-1.91%91,072
Mar 25, 20262,080.002,115.002,010.002,095.002,095.000.72%73,273
Mar 24, 20262,070.002,080.002,000.002,080.002,080.003.23%86,075
Mar 23, 20262,065.002,065.002,000.002,015.002,015.00-2.42%104,376
Mar 20, 20262,035.002,065.002,025.002,065.002,065.001.47%59,438
Mar 19, 20262,100.002,100.002,005.002,035.002,035.00-3.10%132,716
Mar 18, 20262,110.002,140.002,075.002,100.002,100.00-0.47%97,426
Mar 17, 20262,130.002,165.002,070.002,110.002,110.00-0.94%158,645
Mar 16, 20262,175.002,180.002,130.002,130.002,130.00-2.29%88,364
Mar 13, 20262,100.002,210.002,100.002,180.002,180.001.40%150,522
Mar 12, 20262,185.002,185.002,110.002,150.002,150.00-1.60%86,057
Mar 11, 20262,070.002,230.002,070.002,185.002,185.006.33%136,125
Mar 10, 20262,060.002,095.002,050.002,055.002,055.000.49%56,314
Mar 9, 20262,090.002,090.001,999.002,045.002,045.00-3.99%162,159
Mar 6, 20262,105.002,165.002,055.002,130.002,130.001.19%307,786
Mar 5, 20262,185.002,300.002,095.002,105.002,105.00-338,246
Mar 4, 20262,295.002,365.002,085.002,105.002,105.00-8.87%209,371
Mar 3, 20262,350.002,400.002,310.002,310.002,310.00-2.53%70,860
Feb 27, 20262,395.002,430.002,360.002,370.002,370.00-0.84%57,276
Feb 26, 20262,470.002,470.002,385.002,390.002,390.00-3.24%81,063
Feb 25, 20262,500.002,515.002,455.002,470.002,470.00-46,157
Feb 24, 20262,520.002,530.002,460.002,470.002,470.00-1.59%169,292
Feb 23, 20262,460.002,510.002,350.002,510.002,510.002.03%290,229
Feb 20, 20262,435.002,490.002,430.002,460.002,460.00-59,083
Feb 19, 20262,405.002,460.002,400.002,460.002,460.002.50%36,656
Feb 13, 20262,450.002,495.002,400.002,400.002,400.00-2.83%61,790
Feb 12, 20262,470.002,470.002,440.002,470.002,470.00-0.20%45,464
Feb 11, 20262,470.002,500.002,445.002,475.002,475.00-30,858
Feb 10, 20262,450.002,510.002,440.002,475.002,475.001.85%57,585
Feb 9, 20262,410.002,520.002,390.002,430.002,430.003.18%81,423
Feb 6, 20262,370.002,445.002,310.002,355.002,355.00-0.84%53,917
Feb 5, 20262,405.002,445.002,375.002,375.002,375.00-1.66%46,756
Feb 4, 20262,390.002,440.002,380.002,415.002,415.001.26%23,400
Feb 3, 20262,375.002,405.002,370.002,385.002,385.001.49%19,274
Feb 2, 20262,420.002,435.002,335.002,350.002,350.00-2.89%79,751
Jan 30, 20262,445.002,480.002,405.002,420.002,420.00-1.43%59,154
Jan 29, 20262,395.002,460.002,375.002,455.002,455.002.51%64,361
Jan 28, 20262,445.002,445.002,380.002,395.002,395.00-1.24%87,393
Jan 27, 20262,430.002,445.002,405.002,425.002,425.00-0.82%39,972
Jan 26, 20262,395.002,445.002,395.002,445.002,445.002.09%28,934
Jan 23, 20262,370.002,395.002,345.002,395.002,395.001.48%61,387
Jan 22, 20262,355.002,380.002,315.002,360.002,360.000.21%33,085
Jan 21, 20262,365.002,400.002,300.002,355.002,355.00-1.88%29,225
Jan 20, 20262,385.002,450.002,370.002,400.002,400.000.42%44,416