P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
South Korea · Delayed Price · Currency is KRW 1,832.00
+11.00 (0.60%)
At close: Sep 3, 2026
P&K Skin Research Center Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,816.00 | 1,832.00 | 1,768.00 | 1,832.00 | 1,832.00 | 0.60% | 11,745 |
| Sep 2, 2026 | 1,792.00 | 1,826.00 | 1,792.00 | 1,821.00 | 1,821.00 | -0.33% | 15,923 |
| Sep 1, 2026 | 1,822.00 | 1,830.00 | 1,790.00 | 1,827.00 | 1,827.00 | -0.27% | 14,289 |
| Aug 31, 2026 | 1,820.00 | 1,833.00 | 1,794.00 | 1,832.00 | 1,832.00 | -0.22% | 3,861 |
| Aug 28, 2026 | 1,818.00 | 1,843.00 | 1,791.00 | 1,836.00 | 1,836.00 | 0.99% | 42,583 |
| Aug 27, 2026 | 1,882.00 | 1,945.00 | 1,816.00 | 1,818.00 | 1,818.00 | -3.40% | 96,082 |
| Aug 26, 2026 | 1,877.00 | 1,943.00 | 1,843.00 | 1,882.00 | 1,882.00 | 0.27% | 26,662 |
| Aug 25, 2026 | 1,889.00 | 1,898.00 | 1,843.00 | 1,877.00 | 1,877.00 | -0.69% | 11,190 |
| Aug 24, 2026 | 1,892.00 | 1,909.00 | 1,859.00 | 1,890.00 | 1,890.00 | -1.36% | 8,067 |
| Aug 21, 2026 | 1,912.00 | 1,960.00 | 1,834.00 | 1,916.00 | 1,916.00 | -0.62% | 37,859 |
| Aug 20, 2026 | 1,941.00 | 1,962.00 | 1,876.00 | 1,928.00 | 1,928.00 | -1.73% | 23,628 |
| Aug 19, 2026 | 1,945.00 | 1,964.00 | 1,897.00 | 1,962.00 | 1,962.00 | 0.82% | 13,535 |
| Aug 18, 2026 | 2,015.00 | 2,020.00 | 1,920.00 | 1,946.00 | 1,946.00 | -3.42% | 33,070 |
| Aug 14, 2026 | 1,950.00 | 2,030.00 | 1,936.00 | 2,015.00 | 2,015.00 | 3.33% | 48,278 |
| Aug 13, 2026 | 1,890.00 | 1,952.00 | 1,871.00 | 1,950.00 | 1,950.00 | 3.28% | 59,156 |
| Aug 12, 2026 | 1,801.00 | 1,891.00 | 1,795.00 | 1,888.00 | 1,888.00 | 4.77% | 114,347 |
| 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 |