PKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	95.38	95.38	94.75	95.06	95.06	-0.45%	7,861
Dec 4, 2025	94.80	95.68	94.68	95.49	95.49	0.66%	7,819
Dec 3, 2025	94.15	95.10	93.79	94.86	94.86	1.11%	6,003
Dec 2, 2025	94.77	94.77	93.82	93.82	93.82	-0.19%	7,277
Dec 1, 2025	94.73	95.26	93.91	94.00	94.00	-1.85%	12,111
Nov 28, 2025	95.66	95.85	95.51	95.77	95.77	0.22%	10,007
Nov 26, 2025	94.50	96.05	94.50	95.56	95.56	1.24%	13,109
Nov 25, 2025	92.66	94.51	92.23	94.39	94.39	1.97%	7,475
Nov 24, 2025	90.83	92.70	90.83	92.57	92.57	2.17%	9,082
Nov 21, 2025	89.52	90.88	89.00	90.60	90.60	1.84%	36,808
Nov 20, 2025	92.52	93.10	88.88	88.96	88.96	-2.11%	15,863
Nov 19, 2025	91.18	92.13	90.79	90.88	90.88	0.02%	23,558
Nov 18, 2025	90.50	91.73	90.26	90.86	90.86	-0.54%	37,718
Nov 17, 2025	92.34	92.87	90.89	91.35	91.35	-1.41%	9,564
Nov 14, 2025	91.25	92.91	90.70	92.66	92.66	0.25%	9,572
Nov 13, 2025	95.17	95.66	92.43	92.43	92.43	-3.44%	22,444
Nov 12, 2025	95.30	96.38	95.30	95.72	95.72	0.35%	12,585
Nov 11, 2025	95.74	95.74	94.93	95.39	95.39	-0.27%	6,676
Nov 10, 2025	95.62	96.01	94.52	95.65	95.65	1.37%	7,426
Nov 7, 2025	93.43	94.41	92.69	94.36	94.36	-0.15%	11,070
Nov 6, 2025	96.03	96.03	94.26	94.50	94.50	-1.69%	10,168
Nov 5, 2025	95.08	96.96	95.08	96.13	96.13	1.32%	13,786
Nov 4, 2025	94.50	95.40	94.23	94.88	94.88	-0.78%	9,807
Nov 3, 2025	95.82	95.99	95.11	95.63	95.63	-0.12%	11,831
Oct 31, 2025	95.90	96.45	95.31	95.74	95.74	0.06%	7,056
Oct 30, 2025	97.01	97.68	95.19	95.69	95.69	-2.44%	13,802
Oct 29, 2025	98.03	99.44	97.48	98.08	98.08	0.08%	42,241
Oct 28, 2025	98.71	98.71	98.00	98.00	98.00	-0.60%	12,590
Oct 27, 2025	100.05	100.05	98.43	98.59	98.59	-0.46%	15,870
Oct 24, 2025	98.18	99.72	98.18	99.05	99.05	2.87%	14,388
Oct 23, 2025	94.18	96.46	94.18	96.29	96.29	2.27%	8,789
Oct 22, 2025	96.88	97.42	93.52	94.15	94.15	-2.91%	16,091
Oct 21, 2025	96.32	96.97	95.28	96.97	96.97	0.40%	7,791
Oct 20, 2025	96.30	96.85	95.97	96.58	96.58	1.52%	7,592
Oct 17, 2025	95.06	95.38	94.57	95.13	95.13	-0.46%	7,357
Oct 16, 2025	96.62	96.62	95.37	95.57	95.57	-0.89%	7,834
Oct 15, 2025	96.75	96.84	96.16	96.43	96.43	0.56%	11,512
Oct 14, 2025	93.18	96.25	93.17	95.90	95.90	1.77%	10,062
Oct 13, 2025	93.81	94.57	93.81	94.23	94.23	2.16%	11,027
Oct 10, 2025	94.62	95.15	92.24	92.24	92.24	-2.02%	15,999
Oct 9, 2025	96.05	96.05	94.08	94.14	94.14	-1.61%	27,249
Oct 8, 2025	94.29	95.74	94.06	95.68	95.68	2.10%	10,302
Oct 7, 2025	94.89	95.00	93.15	93.71	93.71	-1.07%	19,808
Oct 6, 2025	95.51	95.55	94.51	94.72	94.72	-0.32%	20,705
Oct 3, 2025	95.76	95.76	95.02	95.02	95.02	-0.46%	8,311
Oct 2, 2025	95.47	95.57	94.70	95.46	95.46	0.32%	19,562
Oct 1, 2025	95.30	95.67	94.87	95.16	95.16	-0.46%	44,774
Sep 30, 2025	94.73	95.67	94.73	95.60	95.60	1.23%	9,923
Sep 29, 2025	94.71	94.73	93.95	94.44	94.44	0.38%	11,959
Sep 26, 2025	92.98	94.16	92.98	94.08	94.08	1.76%	6,065