Skip to main content
P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,130.00
+25.00 (1.19%)
At close: Mar 6, 2026

P&K Skin Research Center Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,090.002,090.001,999.002,045.002,045.00-3.99%162,159
Mar 6, 20262,105.002,165.002,055.002,130.002,130.001.19%307,786
Mar 5, 20262,185.002,300.002,095.002,105.002,105.00-338,246
Mar 4, 20262,295.002,365.002,085.002,105.002,105.00-8.87%209,371
Mar 3, 20262,350.002,400.002,310.002,310.002,310.00-2.53%70,860
Feb 27, 20262,395.002,430.002,360.002,370.002,370.00-0.84%57,276
Feb 26, 20262,470.002,470.002,385.002,390.002,390.00-3.24%81,063
Feb 25, 20262,500.002,515.002,455.002,470.002,470.00-46,157
Feb 24, 20262,520.002,530.002,460.002,470.002,470.00-1.59%169,292
Feb 23, 20262,460.002,510.002,350.002,510.002,510.002.03%290,229
Feb 20, 20262,435.002,490.002,430.002,460.002,460.00-59,083
Feb 19, 20262,405.002,460.002,400.002,460.002,460.002.50%36,656
Feb 13, 20262,450.002,495.002,400.002,400.002,400.00-2.83%61,790
Feb 12, 20262,470.002,470.002,440.002,470.002,470.00-0.20%45,464
Feb 11, 20262,470.002,500.002,445.002,475.002,475.00-30,858
Feb 10, 20262,450.002,510.002,440.002,475.002,475.001.85%57,585
Feb 9, 20262,410.002,520.002,390.002,430.002,430.003.18%81,423
Feb 6, 20262,370.002,445.002,310.002,355.002,355.00-0.84%53,917
Feb 5, 20262,405.002,445.002,375.002,375.002,375.00-1.66%46,756
Feb 4, 20262,390.002,440.002,380.002,415.002,415.001.26%23,400
Feb 3, 20262,375.002,405.002,370.002,385.002,385.001.49%19,274
Feb 2, 20262,420.002,435.002,335.002,350.002,350.00-2.89%79,751
Jan 30, 20262,445.002,480.002,405.002,420.002,420.00-1.43%59,154
Jan 29, 20262,395.002,460.002,375.002,455.002,455.002.51%64,361
Jan 28, 20262,445.002,445.002,380.002,395.002,395.00-1.24%87,393
Jan 27, 20262,430.002,445.002,405.002,425.002,425.00-0.82%39,972
Jan 26, 20262,395.002,445.002,395.002,445.002,445.002.09%28,934
Jan 23, 20262,370.002,395.002,345.002,395.002,395.001.48%61,387
Jan 22, 20262,355.002,380.002,315.002,360.002,360.000.21%33,085
Jan 21, 20262,365.002,400.002,300.002,355.002,355.00-1.88%29,225
Jan 20, 20262,385.002,450.002,370.002,400.002,400.000.42%44,416
Jan 19, 20262,460.002,460.002,390.002,390.002,390.00-2.85%51,813
Jan 16, 20262,465.002,500.002,435.002,460.002,460.00-1.01%46,245
Jan 15, 20262,490.002,490.002,445.002,485.002,485.00-0.40%31,662
Jan 14, 20262,470.002,520.002,425.002,495.002,495.001.01%58,625
Jan 13, 20262,445.002,490.002,420.002,470.002,470.000.20%83,664
Jan 12, 20262,470.002,490.002,440.002,465.002,465.00-1.00%27,249
Jan 9, 20262,435.002,495.002,425.002,490.002,490.002.47%22,999
Jan 8, 20262,420.002,480.002,420.002,430.002,430.00-0.41%32,589
Jan 7, 20262,495.002,495.002,435.002,440.002,440.00-2.20%45,025
Jan 6, 20262,520.002,555.002,485.002,495.002,495.00-1.96%55,165
Jan 5, 20262,530.002,550.002,495.002,545.002,545.000.20%36,140
Jan 2, 20262,560.002,595.002,505.002,540.002,540.00-0.78%81,079
Dec 30, 20252,470.002,590.002,470.002,560.002,560.003.64%61,668
Dec 29, 20252,455.002,490.002,435.002,470.002,470.000.61%20,500
Dec 26, 20252,530.002,540.002,455.002,455.002,415.00-3.16%62,289
Dec 24, 20252,535.002,555.002,515.002,535.002,493.70-27,107
Dec 23, 20252,580.002,580.002,525.002,535.002,493.70-1.93%52,028
Dec 22, 20252,545.002,600.002,490.002,585.002,542.881.57%78,531
Dec 19, 20252,525.002,545.002,475.002,545.002,503.530.59%73,725
Dec 18, 20252,515.002,555.002,480.002,530.002,488.78-0.59%44,117
Dec 17, 20252,450.002,570.002,445.002,545.002,503.533.88%60,639
Dec 16, 20252,470.002,490.002,425.002,450.002,410.08-1.41%28,141
Dec 15, 20252,530.002,580.002,475.002,485.002,444.51-1.97%48,091
Dec 12, 20252,540.002,565.002,495.002,535.002,493.70-0.20%45,008
Dec 11, 20252,510.002,550.002,490.002,540.002,498.621.20%42,461
Dec 10, 20252,500.002,540.002,485.002,510.002,469.100.60%47,673
Dec 9, 20252,445.002,500.002,420.002,495.002,454.351.63%53,128
Dec 8, 20252,415.002,465.002,410.002,455.002,415.001.66%68,146
Dec 5, 20252,465.002,470.002,380.002,415.002,375.65-2.23%98,239
Dec 4, 20252,460.002,470.002,420.002,470.002,429.760.41%41,713
Dec 3, 20252,455.002,465.002,405.002,460.002,419.92-45,794
Dec 2, 20252,395.002,470.002,390.002,460.002,419.922.50%27,624
Dec 1, 20252,425.002,450.002,400.002,400.002,360.90-1.03%29,268
Nov 28, 20252,350.002,455.002,350.002,425.002,385.493.41%98,299
Nov 27, 20252,370.002,410.002,315.002,345.002,306.79-1.05%116,658
Nov 26, 20252,405.002,405.002,340.002,370.002,331.38-1.46%69,470
Nov 25, 20252,480.002,480.002,385.002,405.002,365.81-3.02%83,021
Nov 24, 20252,505.002,505.002,425.002,480.002,439.59-1.00%30,719
Nov 21, 20252,460.002,520.002,420.002,505.002,464.19-91,933
Nov 20, 20252,495.002,515.002,445.002,505.002,464.190.20%49,022
Nov 19, 20252,480.002,510.002,440.002,500.002,459.270.81%62,408
Nov 18, 20252,555.002,595.002,470.002,480.002,439.59-3.69%61,798
Nov 17, 20252,610.002,625.002,540.002,575.002,533.04-2.83%57,125
Nov 14, 20252,670.002,730.002,620.002,650.002,606.82-1.85%30,043
Nov 13, 20252,650.002,705.002,645.002,700.002,656.011.89%55,211
Nov 12, 20252,650.002,675.002,635.002,650.002,606.82-28,341
Nov 11, 20252,735.002,770.002,630.002,650.002,606.82-3.46%79,509
Nov 10, 20252,610.002,750.002,595.002,745.002,700.275.98%114,012
Nov 7, 20252,625.002,660.002,540.002,590.002,547.80-2.08%72,234
Nov 6, 20252,640.002,670.002,585.002,645.002,601.901.73%55,009
Nov 5, 20252,590.002,690.002,485.002,600.002,557.640.39%140,778
Nov 4, 20252,630.002,670.002,550.002,590.002,547.80-1.15%56,820
Nov 3, 20252,745.002,745.002,620.002,620.002,577.31-4.55%138,862
Oct 31, 20252,800.002,800.002,730.002,745.002,700.270.37%68,525
Oct 30, 20252,680.002,750.002,650.002,735.002,690.442.24%155,788
Oct 29, 20252,710.002,735.002,650.002,675.002,631.42-1.65%47,975
Oct 28, 20252,695.002,740.002,665.002,720.002,675.680.93%105,255
Oct 27, 20252,710.002,745.002,680.002,695.002,651.09-0.55%65,084
Oct 24, 20252,730.002,730.002,680.002,710.002,665.85-0.73%60,056
Oct 23, 20252,730.002,760.002,685.002,730.002,685.52-55,966
Oct 22, 20252,730.002,755.002,685.002,730.002,685.52-49,496
Oct 21, 20252,665.002,730.002,665.002,730.002,685.523.02%106,389
Oct 20, 20252,735.002,735.002,650.002,650.002,606.82-3.11%78,395
Oct 17, 20252,735.002,770.002,715.002,735.002,690.440.18%108,868
Oct 16, 20252,715.002,750.002,650.002,730.002,685.520.74%78,915
Oct 15, 20252,645.002,720.002,640.002,710.002,665.852.46%74,859
Oct 14, 20252,730.002,730.002,610.002,645.002,601.90-2.76%195,448
Oct 13, 20252,715.002,790.002,660.002,720.002,675.68-79,176
Oct 10, 20252,815.002,815.002,690.002,720.002,675.68-1.63%99,268