PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	112.82	113.25	111.85	112.25	112.25	-1.51%	44,145
Jun 25, 2026	113.30	115.81	113.15	113.97	113.97	1.95%	38,455
Jun 24, 2026	109.77	113.30	109.77	111.79	111.79	2.62%	21,206
Jun 23, 2026	109.47	110.39	108.00	108.94	108.94	-2.11%	9,052
Jun 22, 2026	110.28	111.29	110.28	111.29	111.29	0.91%	11,944
Jun 18, 2026	109.34	110.90	109.34	110.40	110.29	2.68%	23,686
Jun 17, 2026	108.83	110.69	107.26	107.52	107.41	-0.92%	17,385
Jun 16, 2026	108.63	109.52	108.43	108.52	108.41	0.87%	25,350
Jun 15, 2026	108.52	109.00	107.58	107.58	107.47	1.66%	9,734
Jun 12, 2026	105.01	106.73	105.01	105.83	105.72	1.14%	8,116
Jun 11, 2026	101.90	104.64	101.45	104.64	104.53	3.98%	24,145
Jun 10, 2026	103.88	104.76	100.58	100.63	100.53	-3.63%	9,030
Jun 9, 2026	103.90	105.46	101.66	104.42	104.32	1.83%	10,699
Jun 8, 2026	104.59	104.59	102.51	102.54	102.44	-1.05%	5,668
Jun 5, 2026	104.47	105.43	103.13	103.63	103.53	-1.91%	7,550
Jun 4, 2026	104.99	105.79	104.86	105.65	105.54	0.91%	9,923
Jun 3, 2026	103.60	105.01	103.60	104.70	104.59	0.48%	8,762
Jun 2, 2026	103.41	104.66	103.41	104.20	104.10	0.86%	17,169
Jun 1, 2026	103.72	103.72	102.39	103.31	103.21	-1.22%	8,885
May 29, 2026	105.55	105.55	104.55	104.58	104.48	-0.89%	8,640
May 28, 2026	105.36	105.53	104.15	105.52	105.41	-0.01%	20,665
May 27, 2026	104.53	106.43	104.53	105.53	105.42	1.93%	35,292
May 26, 2026	102.26	103.60	102.26	103.53	103.43	2.59%	25,149
May 22, 2026	101.66	101.66	100.51	100.92	100.82	-0.11%	8,436
May 21, 2026	99.97	101.46	99.90	101.03	100.93	0.12%	13,304
May 20, 2026	99.49	101.11	99.08	100.91	100.81	2.21%	8,755
May 19, 2026	99.80	100.00	98.31	98.73	98.63	-2.10%	16,171
May 18, 2026	102.61	102.61	100.81	100.85	100.75	-1.23%	10,910
May 15, 2026	103.41	103.41	102.10	102.10	102.00	-2.83%	19,212
May 14, 2026	104.73	105.55	104.73	105.08	104.97	1.06%	5,101
May 13, 2026	104.40	104.40	103.62	103.98	103.87	-0.66%	9,259
May 12, 2026	105.15	105.15	103.70	104.66	104.56	-0.77%	20,497
May 11, 2026	105.83	106.16	105.32	105.48	105.37	-0.44%	16,911
May 8, 2026	107.50	107.50	105.82	105.94	105.84	-0.47%	10,035
May 7, 2026	110.18	110.18	106.24	106.45	106.34	-3.75%	15,170
May 6, 2026	110.56	110.79	109.47	110.60	110.49	1.38%	10,870
May 5, 2026	108.16	109.55	107.60	109.10	108.99	1.96%	12,949
May 4, 2026	108.27	108.56	106.68	107.00	106.89	-1.61%	17,717
May 1, 2026	108.27	108.91	107.80	108.75	108.64	0.16%	10,674
Apr 30, 2026	106.15	108.58	106.15	108.58	108.47	2.77%	23,504
Apr 29, 2026	106.90	106.90	105.32	105.65	105.54	-1.14%	7,274
Apr 28, 2026	107.43	107.43	105.80	106.87	106.76	-1.05%	7,440
Apr 27, 2026	107.32	108.14	107.32	108.00	107.89	0.46%	7,764
Apr 24, 2026	108.12	108.20	107.27	107.50	107.39	-0.14%	13,755
Apr 23, 2026	107.09	108.37	106.77	107.65	107.54	1.00%	21,316
Apr 22, 2026	107.53	107.53	106.21	106.58	106.48	0.31%	26,991
Apr 21, 2026	107.99	108.33	106.25	106.25	106.14	-1.14%	7,816
Apr 20, 2026	106.13	107.48	106.13	107.48	107.37	1.13%	8,081
Apr 17, 2026	104.78	107.75	104.78	106.28	106.18	3.04%	15,836
Apr 16, 2026	104.27	104.81	102.93	103.15	103.05	-1.11%	15,224
Apr 15, 2026	105.69	105.69	103.81	104.31	104.21	-1.48%	8,587
Apr 14, 2026	106.13	106.59	105.69	105.88	105.77	0.18%	8,423
Apr 13, 2026	103.88	105.70	103.63	105.69	105.58	1.09%	12,435
Apr 10, 2026	104.47	104.65	104.40	104.55	104.45	-	4,730
Apr 9, 2026	102.71	105.04	102.71	104.55	104.45	1.33%	37,952
Apr 8, 2026	102.57	104.00	102.57	103.18	103.08	5.32%	32,198
Apr 7, 2026	97.91	98.03	97.44	97.97	97.87	-0.86%	21,444
Apr 6, 2026	98.17	98.89	98.06	98.82	98.72	0.43%	8,242
Apr 2, 2026	97.18	99.94	97.18	98.40	98.30	-1.13%	17,820
Apr 1, 2026	98.44	100.53	98.44	99.52	99.42	2.00%	11,117
Mar 31, 2026	95.79	97.80	95.15	97.57	97.48	3.55%	20,511
Mar 30, 2026	97.13	97.13	93.96	94.23	94.14	-1.81%	63,818
Mar 27, 2026	95.65	96.88	95.65	95.97	95.87	-0.07%	11,123
Mar 26, 2026	97.84	97.84	96.04	96.04	95.94	-2.55%	6,332
Mar 25, 2026	99.05	99.43	97.47	98.55	98.45	0.96%	27,270
Mar 24, 2026	95.44	98.23	95.44	97.61	97.51	0.86%	8,673
Mar 23, 2026	95.86	98.27	95.86	96.78	96.68	3.57%	17,532
Mar 20, 2026	95.92	95.92	92.90	93.47	93.35	-2.49%	34,324
Mar 19, 2026	95.28	96.26	94.65	95.86	95.74	-0.57%	27,705
Mar 18, 2026	97.84	98.07	96.38	96.41	96.29	-2.10%	12,833
Mar 17, 2026	98.78	99.09	98.17	98.48	98.35	0.40%	15,244
Mar 16, 2026	97.97	98.55	97.66	98.08	97.95	1.63%	17,737
Mar 13, 2026	97.52	97.95	96.38	96.51	96.39	-0.30%	23,942
Mar 12, 2026	98.00	98.00	96.80	96.80	96.68	-2.44%	17,132
Mar 11, 2026	99.78	99.78	98.73	99.22	99.09	-0.69%	12,838
Mar 10, 2026	100.07	101.58	99.65	99.91	99.78	-0.25%	16,230
Mar 9, 2026	98.15	100.46	96.30	100.16	100.03	0.54%	34,893
Mar 6, 2026	100.79	100.79	99.02	99.62	99.49	-2.71%	39,723
Mar 5, 2026	104.51	104.90	101.46	102.40	102.27	-3.36%	54,418
Mar 4, 2026	106.22	106.22	104.98	105.96	105.82	0.62%	19,624
Mar 3, 2026	105.34	105.73	103.14	105.31	105.17	-2.50%	44,900
Mar 2, 2026	107.01	108.39	106.07	108.01	107.87	-0.62%	21,227
Feb 27, 2026	108.23	108.93	107.76	108.68	108.54	-1.06%	38,365
Feb 26, 2026	110.00	110.39	107.91	109.84	109.70	0.60%	31,693
Feb 25, 2026	111.07	111.07	108.32	109.19	109.05	-0.95%	21,958
Feb 24, 2026	109.47	110.41	109.09	110.24	110.10	1.26%	29,205
Feb 23, 2026	110.38	110.46	107.66	108.87	108.73	-1.48%	41,219
Feb 20, 2026	108.87	111.24	108.87	110.50	110.36	1.43%	26,385
Feb 19, 2026	107.60	108.94	107.55	108.94	108.80	1.08%	40,558
Feb 18, 2026	108.62	109.79	107.52	107.78	107.64	-0.25%	15,296
Feb 17, 2026	108.04	108.86	106.60	108.05	107.91	-1.04%	57,196
Feb 13, 2026	107.49	109.82	107.20	109.19	109.05	1.70%	17,147
Feb 12, 2026	109.58	110.45	107.22	107.37	107.23	-1.46%	37,843
Feb 11, 2026	108.85	110.09	108.02	108.96	108.82	0.67%	58,292
Feb 10, 2026	107.80	108.93	107.55	108.24	108.10	0.69%	83,720
Feb 9, 2026	106.62	108.06	106.48	107.50	107.36	0.64%	115,461
Feb 6, 2026	104.25	106.85	104.25	106.81	106.67	3.87%	38,076
Feb 5, 2026	101.66	103.14	101.66	102.83	102.70	0.58%	28,679
Feb 4, 2026	103.03	104.00	100.89	102.24	102.11	-0.13%	31,134
Feb 3, 2026	100.84	103.25	100.80	102.37	102.24	1.93%	24,155