Skip to main content
logo
P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,455.00
+60.00 (2.51%)
At close: Jan 29, 2026

P&K Skin Research Center Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20262,460.002,460.002,390.002,390.002,390.00-2.85%51,813
Jan 16, 20262,465.002,500.002,435.002,460.002,460.00-1.01%46,245
Jan 15, 20262,490.002,490.002,445.002,485.002,485.00-0.40%31,662
Jan 14, 20262,470.002,520.002,425.002,495.002,495.001.01%58,625
Jan 13, 20262,445.002,490.002,420.002,470.002,470.000.20%83,664
Jan 12, 20262,470.002,490.002,440.002,465.002,465.00-1.00%27,249
Jan 9, 20262,435.002,495.002,425.002,490.002,490.002.47%22,999
Jan 8, 20262,420.002,480.002,420.002,430.002,430.00-0.41%32,589
Jan 7, 20262,495.002,495.002,435.002,440.002,440.00-2.20%45,025
Jan 6, 20262,520.002,555.002,485.002,495.002,495.00-1.96%55,165
Jan 5, 20262,530.002,550.002,495.002,545.002,545.000.20%36,140
Jan 2, 20262,560.002,595.002,505.002,540.002,540.00-0.78%81,079
Dec 30, 20252,470.002,590.002,470.002,560.002,560.003.64%61,668
Dec 29, 20252,455.002,490.002,435.002,470.002,470.000.61%20,500
Dec 26, 20252,530.002,540.002,455.002,455.002,415.00-3.16%62,289
Dec 24, 20252,535.002,555.002,515.002,535.002,493.70-27,107
Dec 23, 20252,580.002,580.002,525.002,535.002,493.70-1.93%52,028
Dec 22, 20252,545.002,600.002,490.002,585.002,542.881.57%78,531
Dec 19, 20252,525.002,545.002,475.002,545.002,503.530.59%73,725
Dec 18, 20252,515.002,555.002,480.002,530.002,488.78-0.59%44,117
Dec 17, 20252,450.002,570.002,445.002,545.002,503.533.88%60,639
Dec 16, 20252,470.002,490.002,425.002,450.002,410.08-1.41%28,141
Dec 15, 20252,530.002,580.002,475.002,485.002,444.51-1.97%48,091
Dec 12, 20252,540.002,565.002,495.002,535.002,493.70-0.20%45,008
Dec 11, 20252,510.002,550.002,490.002,540.002,498.621.20%42,461
Dec 10, 20252,500.002,540.002,485.002,510.002,469.100.60%47,673
Dec 9, 20252,445.002,500.002,420.002,495.002,454.351.63%53,128
Dec 8, 20252,415.002,465.002,410.002,455.002,415.001.66%68,146
Dec 5, 20252,465.002,470.002,380.002,415.002,375.65-2.23%98,239
Dec 4, 20252,460.002,470.002,420.002,470.002,429.760.41%41,713
Dec 3, 20252,455.002,465.002,405.002,460.002,419.92-45,794
Dec 2, 20252,395.002,470.002,390.002,460.002,419.922.50%27,624
Dec 1, 20252,425.002,450.002,400.002,400.002,360.90-1.03%29,268
Nov 28, 20252,350.002,455.002,350.002,425.002,385.493.41%98,299
Nov 27, 20252,370.002,410.002,315.002,345.002,306.79-1.05%116,658
Nov 26, 20252,405.002,405.002,340.002,370.002,331.38-1.46%69,470
Nov 25, 20252,480.002,480.002,385.002,405.002,365.81-3.02%83,021
Nov 24, 20252,505.002,505.002,425.002,480.002,439.59-1.00%30,719
Nov 21, 20252,460.002,520.002,420.002,505.002,464.19-91,933
Nov 20, 20252,495.002,515.002,445.002,505.002,464.190.20%49,022
Nov 19, 20252,480.002,510.002,440.002,500.002,459.270.81%62,408