Skip to main content
logo
P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,375.00
+40.00 (1.71%)
At close: May 14, 2026

P&K Skin Research Center Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,375.002,440.002,195.002,320.00--2.32%193,007
May 14, 20262,335.002,415.002,285.002,375.00-1.71%185,922
May 13, 20262,360.002,390.002,285.002,335.00--1.06%141,355
May 12, 20262,400.002,440.002,325.002,360.00--1.67%167,270
May 11, 20262,400.002,430.002,315.002,400.00-0.63%154,904
May 8, 20262,385.002,465.002,350.002,385.00--56,801
May 7, 20262,405.002,405.002,365.002,385.00--0.63%74,678
May 6, 20262,415.002,475.002,375.002,400.00--0.83%92,119
May 4, 20262,540.002,540.002,400.002,420.00--3.01%132,054
Apr 30, 20262,540.002,550.002,475.002,495.00--1.77%143,716
Apr 29, 20262,555.002,620.002,460.002,540.00--0.78%82,724
Apr 28, 20262,550.002,620.002,540.002,560.00-0.39%89,788
Apr 27, 20262,590.002,615.002,505.002,550.00--1.54%212,267
Apr 24, 20262,560.002,635.002,510.002,590.00-1.57%245,140
Apr 23, 20262,485.002,580.002,485.002,550.00-4.51%441,208
Apr 22, 20262,415.002,455.002,375.002,440.00-1.04%86,787
Apr 21, 20262,390.002,445.002,370.002,415.00-1.05%117,903
Apr 20, 20262,335.002,395.002,315.002,390.00-1.70%75,555
Apr 17, 20262,310.002,365.002,285.002,350.00-1.73%128,947
Apr 16, 20262,300.002,335.002,280.002,310.00-0.43%56,583
Apr 15, 20262,245.002,315.002,240.002,300.00-2.45%60,025
Apr 14, 20262,245.002,265.002,230.002,245.00-0.90%41,678
Apr 13, 20262,175.002,270.002,175.002,225.00-1.14%101,409
Apr 10, 20262,130.002,215.002,120.002,200.00-3.29%91,196
Apr 9, 20262,135.002,180.002,105.002,130.00--0.23%52,872
Apr 8, 20262,140.002,160.002,105.002,135.00-0.71%79,062
Apr 7, 20262,065.002,140.002,065.002,120.00-1.92%75,699
Apr 6, 20262,100.002,100.002,045.002,080.00-0.48%53,729
Apr 3, 20262,040.002,100.002,005.002,070.00-3.71%111,397
Apr 2, 20262,080.002,090.001,996.001,996.00--3.57%144,082
Apr 1, 20262,045.002,075.002,030.002,070.00-3.50%79,962
Mar 31, 20262,040.002,075.002,000.002,000.00--2.68%95,938
Mar 30, 20262,035.002,065.002,015.002,055.00--67,313
Mar 27, 20262,045.002,060.002,005.002,055.00--116,750
Mar 26, 20262,095.002,100.002,030.002,055.00--1.91%91,072
Mar 25, 20262,080.002,115.002,010.002,095.00-0.72%73,386
Mar 24, 20262,070.002,080.002,000.002,080.00-3.23%86,091
Mar 23, 20262,065.002,065.002,000.002,015.00--2.42%104,376
Mar 20, 20262,035.002,065.002,025.002,065.00-1.47%60,492
Mar 19, 20262,100.002,100.002,005.002,035.00--3.10%134,835
Mar 18, 20262,110.002,140.002,075.002,100.00--0.47%98,020
Mar 17, 20262,130.002,165.002,070.002,110.00--0.94%158,646
Mar 16, 20262,175.002,180.002,130.002,130.00--2.29%88,364
Mar 13, 20262,100.002,210.002,100.002,180.00-1.40%175,822
Mar 12, 20262,185.002,185.002,110.002,150.00--1.60%86,057
Mar 11, 20262,070.002,230.002,070.002,185.00-6.33%139,555
Mar 10, 20262,060.002,095.002,050.002,055.00-0.49%56,814
Mar 9, 20262,090.002,090.001,999.002,045.00--3.99%162,159
Mar 6, 20262,105.002,165.002,055.002,130.00-1.19%307,786
Mar 5, 20262,185.002,300.002,095.002,105.00--339,602