Skip to main content
logo
P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,985.00
-75.00 (-2.45%)
At close: Aug 28, 2025

P&K Skin Research Center Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,035.003,065.002,985.002,985.00--2.45%122,245
Aug 27, 20253,015.003,115.002,955.003,060.00-1.66%261,680
Aug 26, 20253,000.003,010.002,945.003,010.00-0.67%145,343
Aug 25, 20252,970.003,020.002,945.002,990.00--0.50%256,752
Aug 22, 20253,020.003,085.002,950.003,005.00--1.96%338,617
Aug 21, 20253,095.003,200.003,030.003,065.00--2.08%958,931
Aug 20, 20252,770.003,230.002,720.003,130.00-11.59%2,658,037
Aug 19, 20252,700.002,940.002,700.002,805.00-4.47%283,992
Aug 18, 20252,810.002,840.002,655.002,685.00--5.95%279,671
Aug 14, 20252,815.002,880.002,805.002,855.00-1.42%60,480
Aug 13, 20252,870.002,870.002,785.002,815.00--0.88%58,458
Aug 12, 20252,895.002,950.002,835.002,840.00--1.90%81,531
Aug 11, 20252,975.002,980.002,850.002,895.00--2.69%159,781
Aug 8, 20253,030.003,050.002,945.002,975.00--2.14%128,836
Aug 7, 20252,980.003,105.002,925.003,040.00-2.01%240,778
Aug 6, 20252,985.003,065.002,945.002,980.00--0.17%116,205
Aug 5, 20252,880.002,990.002,880.002,985.00-3.29%129,253
Aug 4, 20252,870.002,930.002,815.002,890.00-0.35%78,361
Aug 1, 20252,930.002,935.002,820.002,880.00--2.37%155,899
Jul 31, 20252,935.003,000.002,900.002,950.00-0.85%107,504
Jul 30, 20252,930.002,990.002,885.002,925.00--64,954
Jul 29, 20252,950.003,085.002,880.002,925.00--0.85%186,439
Jul 28, 20253,050.003,050.002,900.002,950.00--1.17%216,399
Jul 25, 20252,950.003,035.002,945.002,985.00-0.17%84,767
Jul 24, 20252,980.003,030.002,945.002,980.00--1.00%178,564
Jul 23, 20253,025.003,100.002,930.003,010.00--0.66%120,966
Jul 22, 20253,035.003,105.002,970.003,030.00--0.49%147,759
Jul 21, 20253,085.003,120.003,020.003,045.00--1.30%69,878
Jul 18, 20253,200.003,200.003,075.003,085.00--3.29%159,887
Jul 17, 20253,215.003,235.003,115.003,190.00--0.78%236,678
Jul 16, 20253,220.003,275.003,130.003,215.00--0.62%341,237
Jul 15, 20253,130.003,300.003,085.003,235.00-3.35%660,912
Jul 14, 20253,090.003,170.003,050.003,130.00-2.29%376,491
Jul 11, 20252,805.003,115.002,790.003,060.00-9.29%613,010
Jul 10, 20252,740.002,815.002,735.002,800.00-2.38%161,888
Jul 9, 20252,810.002,810.002,735.002,735.00--1.08%85,597
Jul 8, 20252,780.002,835.002,755.002,765.00--1.25%73,557
Jul 7, 20252,770.002,830.002,740.002,800.00-0.72%39,660
Jul 4, 20252,925.002,925.002,765.002,780.00--4.47%97,236
Jul 3, 20252,875.003,015.002,870.002,910.00-2.46%95,799
Jul 2, 20252,895.002,920.002,795.002,840.00--2.24%67,161
Jul 1, 20252,980.002,980.002,890.002,905.00--0.68%60,448
Jun 30, 20252,870.002,955.002,870.002,925.00-2.45%107,775
Jun 27, 20252,990.002,995.002,845.002,855.00--4.03%115,025
Jun 26, 20253,030.003,060.002,940.002,975.00--156,868
Jun 25, 20253,060.003,140.002,960.002,975.00--2.78%163,819
Jun 24, 20253,065.003,130.003,010.003,060.00-0.16%169,580
Jun 23, 20252,970.003,140.002,940.003,055.00-1.83%319,504
Jun 20, 20253,000.003,115.002,955.003,000.00-0.17%267,595
Jun 19, 20253,055.003,095.002,970.002,995.00--3.23%245,466