Skip to main content
P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
-20.00 (-0.78%)
At close: Apr 29, 2026

P&K Skin Research Center Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%212,002
Apr 24, 20262,560.002,635.002,510.002,590.002,590.001.57%245,118
Apr 23, 20262,485.002,580.002,485.002,550.002,550.004.51%429,911
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%75,324
Apr 17, 20262,310.002,365.002,285.002,350.002,350.001.73%128,296
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%41,667
Apr 13, 20262,175.002,270.002,175.002,225.002,225.001.14%101,300
Apr 10, 20262,130.002,215.002,120.002,200.002,200.003.29%91,194
Apr 9, 20262,135.002,180.002,105.002,130.002,130.00-0.23%52,864
Apr 8, 20262,140.002,160.002,105.002,135.002,135.000.71%79,057
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%111,387
Apr 2, 20262,080.002,090.001,996.001,996.001,996.00-3.57%144,036
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%94,323
Mar 30, 20262,035.002,065.002,015.002,055.002,055.00-67,313
Mar 27, 20262,045.002,060.002,005.002,055.002,055.00-116,142
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%73,273
Mar 24, 20262,070.002,080.002,000.002,080.002,080.003.23%86,075
Mar 23, 20262,065.002,065.002,000.002,015.002,015.00-2.42%104,376
Mar 20, 20262,035.002,065.002,025.002,065.002,065.001.47%59,438
Mar 19, 20262,100.002,100.002,005.002,035.002,035.00-3.10%132,716
Mar 18, 20262,110.002,140.002,075.002,100.002,100.00-0.47%97,426
Mar 17, 20262,130.002,165.002,070.002,110.002,110.00-0.94%158,645
Mar 16, 20262,175.002,180.002,130.002,130.002,130.00-2.29%88,364
Mar 13, 20262,100.002,210.002,100.002,180.002,180.001.40%150,522
Mar 12, 20262,185.002,185.002,110.002,150.002,150.00-1.60%86,057
Mar 11, 20262,070.002,230.002,070.002,185.002,185.006.33%136,125
Mar 10, 20262,060.002,095.002,050.002,055.002,055.000.49%56,314
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