Skip to main content
logo
P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,550.00
+110.00 (4.51%)
At close: Apr 23, 2026

P&K Skin Research Center Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,560.002,635.002,510.002,590.002,590.001.57%245,118
Apr 23, 20262,485.002,580.002,485.002,550.002,550.004.51%429,911
Apr 22, 20262,415.002,455.002,375.002,440.002,440.001.04%86,787
Apr 21, 20262,390.002,445.002,370.002,415.002,415.001.05%117,903
Apr 20, 20262,335.002,395.002,315.002,390.002,390.001.70%75,324
Apr 17, 20262,310.002,365.002,285.002,350.002,350.001.73%128,296
Apr 16, 20262,300.002,335.002,280.002,310.002,310.000.43%56,583
Apr 15, 20262,245.002,315.002,240.002,300.002,300.002.45%60,025
Apr 14, 20262,245.002,265.002,230.002,245.002,245.000.90%41,667
Apr 13, 20262,175.002,270.002,175.002,225.002,225.001.14%101,300
Apr 10, 20262,130.002,215.002,120.002,200.002,200.003.29%91,194
Apr 9, 20262,135.002,180.002,105.002,130.002,130.00-0.23%52,864
Apr 8, 20262,140.002,160.002,105.002,135.002,135.000.71%79,057
Apr 7, 20262,065.002,140.002,065.002,120.002,120.001.92%75,699
Apr 6, 20262,100.002,100.002,045.002,080.002,080.000.48%53,729
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