P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
South Korea · Delayed Price · Currency is KRW 1,802.00
-21.00 (-1.15%)
At close: Aug 11, 2026
P&K Skin Research Center Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,837.00 | 1,837.00 | 1,759.00 | 1,802.00 | 1,802.00 | -1.15% | 111,065 |
| Aug 10, 2026 | 1,826.00 | 1,836.00 | 1,804.00 | 1,823.00 | 1,823.00 | 0.61% | 19,580 |
| Aug 7, 2026 | 1,805.00 | 1,825.00 | 1,800.00 | 1,812.00 | 1,812.00 | 2.03% | 21,268 |
| Aug 6, 2026 | 1,764.00 | 1,807.00 | 1,764.00 | 1,776.00 | 1,776.00 | -0.34% | 17,342 |
| Aug 5, 2026 | 1,769.00 | 1,800.00 | 1,769.00 | 1,782.00 | 1,782.00 | 0.73% | 18,454 |
| Aug 4, 2026 | 1,680.00 | 1,771.00 | 1,680.00 | 1,769.00 | 1,769.00 | 1.55% | 31,140 |
| Aug 3, 2026 | 1,733.00 | 1,760.00 | 1,660.00 | 1,742.00 | 1,742.00 | 0.35% | 18,857 |
| Jul 31, 2026 | 1,707.00 | 1,739.00 | 1,670.00 | 1,736.00 | 1,736.00 | 1.70% | 51,062 |
| Jul 30, 2026 | 1,292.00 | 1,708.00 | 1,292.00 | 1,707.00 | 1,707.00 | 0.95% | 177,666 |
| Jul 29, 2026 | 1,730.00 | 1,730.00 | 1,630.00 | 1,691.00 | 1,691.00 | -0.35% | 68,639 |
| Jul 28, 2026 | 1,703.00 | 1,735.00 | 1,686.00 | 1,697.00 | 1,697.00 | -2.36% | 11,380 |
| Jul 27, 2026 | 1,760.00 | 1,760.00 | 1,722.00 | 1,738.00 | 1,738.00 | -0.86% | 11,092 |
| Jul 24, 2026 | 1,735.00 | 1,766.00 | 1,728.00 | 1,753.00 | 1,753.00 | 0.40% | 4,852 |
| Jul 23, 2026 | 1,712.00 | 1,748.00 | 1,699.00 | 1,746.00 | 1,746.00 | 1.99% | 31,084 |
| Jul 22, 2026 | 1,739.00 | 1,765.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0.12% | 12,602 |
| Jul 21, 2026 | 1,681.00 | 1,762.00 | 1,681.00 | 1,710.00 | 1,710.00 | -1.61% | 12,772 |
| Jul 20, 2026 | 1,746.00 | 1,746.00 | 1,700.00 | 1,738.00 | 1,738.00 | -0.52% | 3,326 |
| Jul 16, 2026 | 1,715.00 | 1,777.00 | 1,714.00 | 1,747.00 | 1,747.00 | 1.87% | 16,583 |
| Jul 15, 2026 | 1,715.00 | 1,737.00 | 1,693.00 | 1,715.00 | 1,715.00 | 1.30% | 5,091 |
| Jul 14, 2026 | 1,704.00 | 1,718.00 | 1,631.00 | 1,693.00 | 1,693.00 | -1.46% | 15,135 |
| Jul 13, 2026 | 1,762.00 | 1,780.00 | 1,672.00 | 1,718.00 | 1,718.00 | -2.77% | 48,485 |
| Jul 10, 2026 | 1,760.00 | 1,789.00 | 1,737.00 | 1,767.00 | 1,767.00 | 1.73% | 14,915 |
| Jul 9, 2026 | 1,724.00 | 1,759.00 | 1,703.00 | 1,737.00 | 1,737.00 | -0.06% | 42,067 |
| Jul 8, 2026 | 1,765.00 | 1,786.00 | 1,729.00 | 1,738.00 | 1,738.00 | -1.53% | 12,824 |
| Jul 7, 2026 | 1,783.00 | 1,798.00 | 1,727.00 | 1,765.00 | 1,765.00 | -0.45% | 12,080 |
| Jul 6, 2026 | 1,710.00 | 1,783.00 | 1,710.00 | 1,773.00 | 1,773.00 | 2.66% | 33,400 |
| Jul 3, 2026 | 1,734.00 | 1,760.00 | 1,710.00 | 1,727.00 | 1,727.00 | -0.40% | 46,283 |
| Jul 2, 2026 | 1,719.00 | 1,742.00 | 1,699.00 | 1,734.00 | 1,734.00 | 0.06% | 12,253 |
| Jul 1, 2026 | 1,720.00 | 1,760.00 | 1,672.00 | 1,733.00 | 1,733.00 | 0.76% | 20,751 |
| Jun 30, 2026 | 1,740.00 | 1,760.00 | 1,701.00 | 1,720.00 | 1,720.00 | -0.06% | 8,635 |
| Jun 29, 2026 | 1,709.00 | 1,733.00 | 1,611.00 | 1,721.00 | 1,721.00 | 5.58% | 39,184 |
| Jun 26, 2026 | 1,675.00 | 1,695.00 | 1,588.00 | 1,630.00 | 1,630.00 | -2.69% | 73,741 |
| Jun 25, 2026 | 1,672.00 | 1,719.00 | 1,668.00 | 1,675.00 | 1,675.00 | -2.56% | 191,606 |
| Jun 24, 2026 | 1,621.00 | 1,749.00 | 1,621.00 | 1,719.00 | 1,719.00 | -1.21% | 104,870 |
| Jun 23, 2026 | 1,762.00 | 1,777.00 | 1,690.00 | 1,740.00 | 1,740.00 | -2.19% | 94,546 |
| Jun 22, 2026 | 1,843.00 | 1,843.00 | 1,710.00 | 1,779.00 | 1,779.00 | -2.57% | 158,004 |
| Jun 19, 2026 | 1,901.00 | 1,901.00 | 1,825.00 | 1,826.00 | 1,826.00 | -4.15% | 51,581 |
| Jun 18, 2026 | 1,968.00 | 1,968.00 | 1,851.00 | 1,905.00 | 1,905.00 | -0.68% | 36,515 |
| Jun 17, 2026 | 1,963.00 | 1,963.00 | 1,881.00 | 1,918.00 | 1,918.00 | 0.10% | 23,781 |
| Jun 16, 2026 | 2,000.00 | 2,000.00 | 1,895.00 | 1,916.00 | 1,916.00 | -1.44% | 35,846 |
| Jun 15, 2026 | 1,940.00 | 2,000.00 | 1,883.00 | 1,944.00 | 1,944.00 | 0.21% | 52,092 |
| Jun 12, 2026 | 1,900.00 | 1,950.00 | 1,899.00 | 1,940.00 | 1,940.00 | 2.27% | 37,535 |
| Jun 11, 2026 | 1,892.00 | 1,900.00 | 1,830.00 | 1,897.00 | 1,897.00 | 0.26% | 90,640 |
| Jun 10, 2026 | 1,821.00 | 1,900.00 | 1,821.00 | 1,892.00 | 1,892.00 | -0.79% | 29,934 |
| Jun 9, 2026 | 1,811.00 | 1,917.00 | 1,811.00 | 1,907.00 | 1,907.00 | 5.36% | 52,867 |
| Jun 8, 2026 | 1,890.00 | 1,890.00 | 1,810.00 | 1,810.00 | 1,810.00 | -5.48% | 105,754 |
| Jun 5, 2026 | 1,915.00 | 1,939.00 | 1,886.00 | 1,915.00 | 1,915.00 | 0.05% | 96,512 |
| Jun 4, 2026 | 1,875.00 | 1,966.00 | 1,875.00 | 1,914.00 | 1,914.00 | -0.62% | 47,415 |
| Jun 2, 2026 | 1,970.00 | 1,980.00 | 1,871.00 | 1,926.00 | 1,926.00 | -1.88% | 79,658 |
| Jun 1, 2026 | 1,950.00 | 1,988.00 | 1,910.00 | 1,963.00 | 1,963.00 | -1.31% | 123,373 |