Skip to main content
logo
P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,885.00
+5.00 (0.17%)
At close: Sep 17, 2025

P&K Skin Research Center Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,905.002,955.002,900.002,900.002,900.00-0.51%54,051
Sep 18, 20252,935.002,980.002,900.002,915.002,915.001.04%111,945
Sep 17, 20252,885.002,900.002,830.002,885.002,885.000.17%133,989
Sep 16, 20252,900.002,920.002,870.002,880.002,880.00-1.37%151,513
Sep 15, 20253,000.003,015.002,900.002,920.002,920.00-2.67%199,027
Sep 12, 20253,100.003,100.002,985.003,000.003,000.00-2.91%177,281
Sep 11, 20253,040.003,095.003,005.003,090.003,090.003.00%174,268
Sep 10, 20253,025.003,055.003,000.003,000.003,000.00-0.99%127,170
Sep 9, 20253,075.003,090.003,020.003,030.003,030.00-1.30%124,879
Sep 8, 20253,000.003,110.002,975.003,070.003,070.002.68%177,227
Sep 5, 20253,040.003,040.002,985.002,990.002,990.00-1.16%167,180
Sep 4, 20253,105.003,125.003,015.003,025.003,025.00-2.26%154,109
Sep 3, 20253,050.003,100.003,015.003,095.003,095.000.32%131,733
Sep 2, 20253,125.003,160.003,055.003,085.003,085.00-0.80%158,098
Sep 1, 20253,005.003,175.002,970.003,110.003,110.003.32%295,080
Aug 29, 20253,015.003,020.002,950.003,010.003,010.000.84%104,133
Aug 28, 20253,035.003,065.002,985.002,985.002,985.00-2.45%122,245
Aug 27, 20253,015.003,115.002,955.003,060.003,060.001.66%261,680
Aug 26, 20253,000.003,010.002,945.003,010.003,010.000.67%145,343
Aug 25, 20252,970.003,020.002,945.002,990.002,990.00-0.50%256,752
Aug 22, 20253,020.003,085.002,950.003,005.003,005.00-1.96%338,617
Aug 21, 20253,095.003,200.003,030.003,065.003,065.00-2.08%958,931
Aug 20, 20252,770.003,230.002,720.003,130.003,130.0011.59%2,658,037
Aug 19, 20252,700.002,940.002,700.002,805.002,805.004.47%283,992
Aug 18, 20252,810.002,840.002,655.002,685.002,685.00-5.95%279,671
Aug 14, 20252,815.002,880.002,805.002,855.002,855.001.42%60,480
Aug 13, 20252,870.002,870.002,785.002,815.002,815.00-0.88%58,458
Aug 12, 20252,895.002,950.002,835.002,840.002,840.00-1.90%81,531
Aug 11, 20252,975.002,980.002,850.002,895.002,895.00-2.69%159,781
Aug 8, 20253,030.003,050.002,945.002,975.002,975.00-2.14%128,836
Aug 7, 20252,980.003,105.002,925.003,040.003,040.002.01%240,778
Aug 6, 20252,985.003,065.002,945.002,980.002,980.00-0.17%116,205
Aug 5, 20252,880.002,990.002,880.002,985.002,985.003.29%129,253
Aug 4, 20252,870.002,930.002,815.002,890.002,890.000.35%78,361
Aug 1, 20252,930.002,935.002,820.002,880.002,880.00-2.37%155,899
Jul 31, 20252,935.003,000.002,900.002,950.002,950.000.85%107,504
Jul 30, 20252,930.002,990.002,885.002,925.002,925.00-64,954
Jul 29, 20252,950.003,085.002,880.002,925.002,925.00-0.85%186,439
Jul 28, 20253,050.003,050.002,900.002,950.002,950.00-1.17%216,399
Jul 25, 20252,950.003,035.002,945.002,985.002,985.000.17%84,767
Jul 24, 20252,980.003,030.002,945.002,980.002,980.00-1.00%178,564
Jul 23, 20253,025.003,100.002,930.003,010.003,010.00-0.66%120,966
Jul 22, 20253,035.003,105.002,970.003,030.003,030.00-0.49%147,759
Jul 21, 20253,085.003,120.003,020.003,045.003,045.00-1.30%69,878
Jul 18, 20253,200.003,200.003,075.003,085.003,085.00-3.29%159,887
Jul 17, 20253,215.003,235.003,115.003,190.003,190.00-0.78%236,678
Jul 16, 20253,220.003,275.003,130.003,215.003,215.00-0.62%341,237
Jul 15, 20253,130.003,300.003,085.003,235.003,235.003.35%660,912
Jul 14, 20253,090.003,170.003,050.003,130.003,130.002.29%376,491
Jul 11, 20252,805.003,115.002,790.003,060.003,060.009.29%613,010