P&K Skin Research Center Co. Ltd.(KR:347740)
â‚©1,802.00-8.00 (-0.44%)
KR:347740
P&K Skin Research Center Co. Ltd. historical prices
â‚©1,802.00
At close:-8.00 (-0.44%)
P&K Skin Research Center Co. Ltd. (347740) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,801.00 | 1,816.00 | 1,797.00 | 1,802.00 | 1,802.00 | -0.44% | 4,861 | 0.16 |
| Nov 12, 2026 | 1,800.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.55% | 3,536 | 0.12 |
| Nov 11, 2026 | 1,802.00 | 1,833.00 | 1,802.00 | 1,820.00 | 1,820.00 | +0.66% | 5,961 | 0.19 |
| Nov 10, 2026 | 1,835.00 | 1,837.00 | 1,799.00 | 1,808.00 | 1,808.00 | +0.39% | 6,624 | 0.21 |
| Nov 09, 2026 | 1,802.00 | 1,837.00 | 1,800.00 | 1,811.00 | 1,811.00 | +0.56% | 27,191 | 0.81 |
| Nov 06, 2026 | 1,716.00 | 1,827.00 | 1,716.00 | 1,801.00 | 1,801.00 | -0.28% | 75,369 | 2.20 |
| Nov 05, 2026 | 1,845.00 | 1,850.00 | 1,806.00 | 1,806.00 | 1,806.00 | -1.58% | 11,565 | 0.34 |
| Nov 04, 2026 | 1,811.00 | 1,850.00 | 1,750.00 | 1,835.00 | 1,835.00 | +1.33% | 28,370 | 0.83 |
| Nov 03, 2026 | 1,793.00 | 1,827.00 | 1,793.00 | 1,811.00 | 1,811.00 | -0.39% | 14,879 | 0.43 |
| Nov 02, 2026 | 1,811.00 | 1,824.00 | 1,758.00 | 1,818.00 | 1,818.00 | +0.39% | 15,712 | 0.46 |
| Oct 30, 2026 | 1,801.00 | 1,814.00 | 1,785.00 | 1,811.00 | 1,811.00 | -0.22% | 70,266 | 2.09 |
| Oct 29, 2026 | 1,807.00 | 1,837.00 | 1,805.00 | 1,815.00 | 1,815.00 | -0.11% | 28,394 | 0.85 |
| Oct 28, 2026 | 1,800.00 | 1,817.00 | 1,792.00 | 1,817.00 | 1,817.00 | +1.34% | 81,782 | 2.48 |
| Oct 27, 2026 | 1,790.00 | 1,796.00 | 1,745.00 | 1,793.00 | 1,793.00 | +1.36% | 61,771 | 1.77 |
| Oct 26, 2026 | 1,700.00 | 1,769.00 | 1,675.00 | 1,769.00 | 1,769.00 | +4.06% | 76,569 | 2.20 |
| Oct 23, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | +2.47% | 37,940 | 1.11 |
| Oct 22, 2026 | 1,634.00 | 1,659.00 | 1,622.00 | 1,659.00 | 1,659.00 | +0.55% | 18,930 | 0.55 |
| Oct 21, 2026 | 1,601.00 | 1,654.00 | 1,555.00 | 1,650.00 | 1,650.00 | +3.06% | 59,085 | 1.77 |
| Oct 20, 2026 | 1,597.00 | 1,609.00 | 1,552.00 | 1,601.00 | 1,601.00 | +1.65% | 24,473 | 0.73 |
| Oct 19, 2026 | 1,515.00 | 1,587.00 | 1,508.00 | 1,575.00 | 1,575.00 | +3.96% | 95,996 | 2.99 |
| Oct 16, 2026 | 1,508.00 | 1,548.00 | 1,500.00 | 1,515.00 | 1,515.00 | -0.53% | 70,058 | 2.24 |
| Oct 15, 2026 | 1,575.00 | 1,589.00 | 1,501.00 | 1,523.00 | 1,523.00 | -4.75% | 53,952 | 1.77 |
| Oct 14, 2026 | 1,578.00 | 1,630.00 | 1,578.00 | 1,599.00 | 1,599.00 | -0.74% | 36,251 | 1.21 |
| Oct 13, 2026 | 1,632.00 | 1,697.00 | 1,537.00 | 1,611.00 | 1,611.00 | -2.30% | 75,075 | 2.56 |
| Oct 12, 2026 | 1,680.00 | 1,696.00 | 1,620.00 | 1,649.00 | 1,649.00 | -1.85% | 20,600 | 0.71 |
| Oct 09, 2026 | 1,680.00 | 1,699.00 | 1,652.00 | 1,680.00 | 1,680.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,699.00 | 1,699.00 | 1,652.00 | 1,680.00 | 1,680.00 | 0.00% | 22,479 | 0.73 |
| Oct 07, 2026 | 1,677.00 | 1,690.00 | 1,664.00 | 1,680.00 | 1,680.00 | +1.08% | 6,824 | 0.22 |
| Oct 06, 2026 | 1,670.00 | 1,678.00 | 1,646.00 | 1,662.00 | 1,662.00 | +0.73% | 14,637 | 0.47 |
| Oct 05, 2026 | 1,650.00 | 1,655.00 | 1,621.00 | 1,650.00 | 1,650.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,629.00 | 1,655.00 | 1,621.00 | 1,650.00 | 1,650.00 | +0.79% | 14,325 | 0.46 |
| Oct 01, 2026 | 1,655.00 | 1,688.00 | 1,635.00 | 1,637.00 | 1,637.00 | -2.09% | 61,414 | 1.99 |
| Sep 30, 2026 | 1,694.00 | 1,724.00 | 1,638.00 | 1,672.00 | 1,672.00 | -2.05% | 50,193 | 1.63 |
| Sep 29, 2026 | 1,720.00 | 1,720.00 | 1,680.00 | 1,707.00 | 1,707.00 | -0.64% | 31,651 | 1.04 |
| Sep 28, 2026 | 1,706.00 | 1,780.00 | 1,701.00 | 1,718.00 | 1,718.00 | +0.70% | 25,721 | 0.85 |
| Sep 25, 2026 | 1,706.00 | 1,730.00 | 1,691.00 | 1,706.00 | 1,706.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,706.00 | 1,730.00 | 1,691.00 | 1,706.00 | 1,706.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,730.00 | 1,730.00 | 1,691.00 | 1,706.00 | 1,706.00 | -1.10% | 26,344 | 0.82 |
| Sep 22, 2026 | 1,742.00 | 1,784.00 | 1,692.00 | 1,725.00 | 1,725.00 | +0.41% | 37,947 | 1.10 |
| Sep 21, 2026 | 1,762.00 | 1,762.00 | 1,715.00 | 1,718.00 | 1,718.00 | -2.39% | 35,681 | 1.00 |
| Sep 18, 2026 | 1,767.00 | 1,784.00 | 1,743.00 | 1,760.00 | 1,760.00 | -0.40% | 20,767 | 0.56 |
| Sep 17, 2026 | 1,746.00 | 1,790.00 | 1,744.00 | 1,767.00 | 1,767.00 | +0.06% | 32,198 | 0.83 |
| Sep 16, 2026 | 1,736.00 | 1,810.00 | 1,736.00 | 1,766.00 | 1,766.00 | -2.32% | 59,321 | 1.54 |
| Sep 15, 2026 | 1,800.00 | 1,825.00 | 1,784.00 | 1,808.00 | 1,808.00 | +0.44% | 8,879 | 0.23 |
| Sep 14, 2026 | 1,820.00 | 1,820.00 | 1,797.00 | 1,800.00 | 1,800.00 | -1.10% | 3,078 | 0.08 |
| Sep 11, 2026 | 1,820.00 | 1,823.00 | 1,776.00 | 1,820.00 | 1,820.00 | 0.00% | 51,336 | 1.31 |
| Sep 10, 2026 | 1,820.00 | 1,828.00 | 1,803.00 | 1,820.00 | 1,820.00 | 0.00% | 17,059 | 0.43 |
| Sep 09, 2026 | 1,805.00 | 1,822.00 | 1,765.00 | 1,820.00 | 1,820.00 | +0.83% | 33,997 | 0.85 |
| Sep 08, 2026 | 1,822.00 | 1,825.00 | 1,791.00 | 1,805.00 | 1,805.00 | -1.31% | 10,703 | 0.26 |
| Sep 07, 2026 | 1,813.00 | 1,839.00 | 1,780.00 | 1,829.00 | 1,829.00 | +0.88% | 23,021 | 0.56 |
