Skip to main content
P&K Skin Research Center Co., Ltd. (KOSDAQ:347740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,415.00
-55.00 (-2.23%)
At close: Dec 5, 2025

P&K Skin Research Center Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,465.002,470.002,380.002,415.002,415.00-2.23%97,811
Dec 4, 20252,460.002,470.002,420.002,470.002,470.000.41%41,713
Dec 3, 20252,455.002,465.002,405.002,460.002,460.00-45,794
Dec 2, 20252,395.002,470.002,390.002,460.002,460.002.50%27,624
Dec 1, 20252,425.002,450.002,400.002,400.002,400.00-1.03%29,267
Nov 28, 20252,350.002,455.002,350.002,425.002,425.003.41%98,299
Nov 27, 20252,370.002,410.002,315.002,345.002,345.00-1.05%116,658
Nov 26, 20252,405.002,405.002,340.002,370.002,370.00-1.46%69,468
Nov 25, 20252,480.002,480.002,385.002,405.002,405.00-3.02%83,021
Nov 24, 20252,505.002,505.002,425.002,480.002,480.00-1.00%30,719
Nov 21, 20252,460.002,520.002,420.002,505.002,505.00-91,674
Nov 20, 20252,495.002,515.002,445.002,505.002,505.000.20%49,022
Nov 19, 20252,480.002,510.002,440.002,500.002,500.000.81%62,408
Nov 18, 20252,555.002,595.002,470.002,480.002,480.00-3.69%61,798
Nov 17, 20252,610.002,625.002,540.002,575.002,575.00-2.83%57,125
Nov 14, 20252,670.002,730.002,620.002,650.002,650.00-1.85%30,043
Nov 13, 20252,650.002,705.002,645.002,700.002,700.001.89%55,211
Nov 12, 20252,650.002,675.002,635.002,650.002,650.00-28,341
Nov 11, 20252,735.002,770.002,630.002,650.002,650.00-3.46%79,509
Nov 10, 20252,610.002,750.002,595.002,745.002,745.005.98%114,012
Nov 7, 20252,625.002,660.002,540.002,590.002,590.00-2.08%72,234
Nov 6, 20252,640.002,670.002,585.002,645.002,645.001.73%55,009
Nov 5, 20252,590.002,690.002,485.002,600.002,600.000.39%140,778
Nov 4, 20252,630.002,670.002,550.002,590.002,590.00-1.15%56,820
Nov 3, 20252,745.002,745.002,620.002,620.002,620.00-4.55%138,862
Oct 31, 20252,800.002,800.002,730.002,745.002,745.000.37%68,525
Oct 30, 20252,680.002,750.002,650.002,735.002,735.002.24%155,788
Oct 29, 20252,710.002,735.002,650.002,675.002,675.00-1.65%47,975
Oct 28, 20252,695.002,740.002,665.002,720.002,720.000.93%105,255
Oct 27, 20252,710.002,745.002,680.002,695.002,695.00-0.55%65,084
Oct 24, 20252,730.002,730.002,680.002,710.002,710.00-0.73%60,056
Oct 23, 20252,730.002,760.002,685.002,730.002,730.00-55,966
Oct 22, 20252,730.002,755.002,685.002,730.002,730.00-49,496
Oct 21, 20252,665.002,730.002,665.002,730.002,730.003.02%106,389
Oct 20, 20252,735.002,735.002,650.002,650.002,650.00-3.11%78,395
Oct 17, 20252,735.002,770.002,715.002,735.002,735.000.18%108,868
Oct 16, 20252,715.002,750.002,650.002,730.002,730.000.74%78,915
Oct 15, 20252,645.002,720.002,640.002,710.002,710.002.46%74,859
Oct 14, 20252,730.002,730.002,610.002,645.002,645.00-2.76%195,448
Oct 13, 20252,715.002,790.002,660.002,720.002,720.00-79,176
Oct 10, 20252,815.002,815.002,690.002,720.002,720.00-1.63%99,268
Oct 2, 20252,810.002,845.002,760.002,765.002,765.00-1.25%91,497
Oct 1, 20252,780.002,840.002,775.002,800.002,800.000.72%43,063
Sep 30, 20252,805.002,815.002,770.002,780.002,780.00-0.71%54,294
Sep 29, 20252,780.002,835.002,780.002,800.002,800.000.72%19,716
Sep 26, 20252,815.002,825.002,740.002,780.002,780.00-1.42%95,708
Sep 25, 20252,860.002,860.002,790.002,820.002,820.00-1.57%79,802
Sep 24, 20252,925.002,925.002,755.002,865.002,865.00-1.38%644,344
Sep 23, 20252,910.002,950.002,875.002,905.002,905.00-0.17%97,843
Sep 22, 20252,910.002,945.002,890.002,910.002,910.000.34%59,558