Skip to main content
logo
P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,914.00
-12.00 (-0.62%)
At close: Jun 4, 2026

P&K Skin Research Center Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,915.001,939.001,886.001,915.001,915.000.05%96,512
Jun 4, 20261,875.001,966.001,875.001,914.001,914.00-0.62%47,415
Jun 2, 20261,970.001,980.001,871.001,926.001,926.00-1.88%79,658
Jun 1, 20261,950.001,988.001,910.001,963.001,963.00-1.31%123,373
May 29, 20262,080.002,080.001,984.001,989.001,989.00-4.14%178,529
May 28, 20262,075.002,115.002,005.002,075.002,075.000.24%118,305
May 27, 20262,160.002,160.002,070.002,070.002,070.00-4.39%91,940
May 26, 20262,215.002,240.002,145.002,165.002,165.00-2.26%45,451
May 22, 20262,140.002,235.002,140.002,215.002,215.003.50%39,974
May 21, 20262,125.002,180.002,120.002,140.002,140.000.71%76,780
May 20, 20262,165.002,170.002,060.002,125.002,125.00-1.85%97,708
May 19, 20262,235.002,300.002,105.002,165.002,165.00-5.25%140,588
May 18, 20262,300.002,300.002,200.002,285.002,285.00-1.51%137,217
May 15, 20262,375.002,440.002,195.002,320.002,320.00-2.32%193,007
May 14, 20262,335.002,415.002,285.002,375.002,375.001.71%185,922
May 13, 20262,360.002,390.002,285.002,335.002,335.00-1.06%141,355
May 12, 20262,400.002,440.002,325.002,360.002,360.00-1.67%167,270
May 11, 20262,400.002,430.002,315.002,400.002,400.000.63%154,904
May 8, 20262,385.002,465.002,350.002,385.002,385.00-56,801
May 7, 20262,405.002,405.002,365.002,385.002,385.00-0.63%74,678
May 6, 20262,415.002,475.002,375.002,400.002,400.00-0.83%92,119
May 4, 20262,540.002,540.002,400.002,420.002,420.00-3.01%132,054
Apr 30, 20262,540.002,550.002,475.002,495.002,495.00-1.77%143,716
Apr 29, 20262,555.002,620.002,460.002,540.002,540.00-0.78%82,724
Apr 28, 20262,550.002,620.002,540.002,560.002,560.000.39%89,788
Apr 27, 20262,590.002,615.002,505.002,550.002,550.00-1.54%212,267
Apr 24, 20262,560.002,635.002,510.002,590.002,590.001.57%245,140
Apr 23, 20262,485.002,580.002,485.002,550.002,550.004.51%441,208
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%75,555
Apr 17, 20262,310.002,365.002,285.002,350.002,350.001.73%128,947
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%41,678
Apr 13, 20262,175.002,270.002,175.002,225.002,225.001.14%101,409
Apr 10, 20262,130.002,215.002,120.002,200.002,200.003.29%91,196
Apr 9, 20262,135.002,180.002,105.002,130.002,130.00-0.23%52,872
Apr 8, 20262,140.002,160.002,105.002,135.002,135.000.71%79,062
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%111,397
Apr 2, 20262,080.002,090.001,996.001,996.001,996.00-3.57%144,082
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%95,938
Mar 30, 20262,035.002,065.002,015.002,055.002,055.00-67,313
Mar 27, 20262,045.002,060.002,005.002,055.002,055.00-116,750
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%73,386
Mar 24, 20262,070.002,080.002,000.002,080.002,080.003.23%86,091