P&K Skin Research Center Co. Ltd. 347740
KRX · South Korea · Commercial Services
KRW 1,650.00+13.00 (+0.79%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,650.00 | +0.79% | KRW 1,629.00 | KRW 1,655.00 | KRW 1,621.00 | 14.32K |
| 2026-10-01 | KRW 1,637.00 | -2.09% | KRW 1,655.00 | KRW 1,688.00 | KRW 1,635.00 | 61.41K |
| 2026-09-30 | KRW 1,672.00 | -2.05% | KRW 1,694.00 | KRW 1,724.00 | KRW 1,638.00 | 50.19K |
| 2026-09-29 | KRW 1,707.00 | -0.64% | KRW 1,720.00 | KRW 1,720.00 | KRW 1,680.00 | 31.65K |
| 2026-09-28 | KRW 1,718.00 | +0.70% | KRW 1,706.00 | KRW 1,780.00 | KRW 1,701.00 | 25.72K |
| 2026-09-23 | KRW 1,706.00 | -1.10% | KRW 1,730.00 | KRW 1,730.00 | KRW 1,691.00 | 26.34K |
| 2026-09-22 | KRW 1,725.00 | +0.41% | KRW 1,742.00 | KRW 1,784.00 | KRW 1,692.00 | 37.95K |
| 2026-09-21 | KRW 1,718.00 | -2.39% | KRW 1,762.00 | KRW 1,762.00 | KRW 1,715.00 | 35.68K |
| 2026-09-18 | KRW 1,760.00 | -0.40% | KRW 1,767.00 | KRW 1,784.00 | KRW 1,743.00 | 20.77K |
| 2026-09-17 | KRW 1,767.00 | +0.06% | KRW 1,746.00 | KRW 1,790.00 | KRW 1,744.00 | 32.20K |
| 2026-09-16 | KRW 1,766.00 | -2.32% | KRW 1,736.00 | KRW 1,810.00 | KRW 1,736.00 | 59.32K |
| 2026-09-15 | KRW 1,808.00 | +0.44% | KRW 1,800.00 | KRW 1,825.00 | KRW 1,784.00 | 17.62K |
| 2026-09-14 | KRW 1,800.00 | -1.10% | KRW 1,820.00 | KRW 1,820.00 | KRW 1,797.00 | 3.08K |
| 2026-09-11 | KRW 1,820.00 | 0.00% | KRW 1,820.00 | KRW 1,823.00 | KRW 1,776.00 | 51.34K |
| 2026-09-10 | KRW 1,820.00 | 0.00% | KRW 1,820.00 | KRW 1,828.00 | KRW 1,803.00 | 17.06K |
| 2026-09-09 | KRW 1,820.00 | +0.83% | KRW 1,805.00 | KRW 1,822.00 | KRW 1,765.00 | 34.00K |
| 2026-09-08 | KRW 1,805.00 | -1.31% | KRW 1,822.00 | KRW 1,825.00 | KRW 1,791.00 | 10.70K |
| 2026-09-07 | KRW 1,829.00 | +0.88% | KRW 1,813.00 | KRW 1,839.00 | KRW 1,780.00 | 23.02K |
| 2026-09-04 | KRW 1,813.00 | -1.04% | KRW 1,831.00 | KRW 1,831.00 | KRW 1,780.00 | 12.31K |
| 2026-09-03 | KRW 1,832.00 | +0.60% | KRW 1,816.00 | KRW 1,832.00 | KRW 1,768.00 | 11.75K |
| 2026-09-02 | KRW 1,821.00 | -0.33% | KRW 1,792.00 | KRW 1,826.00 | KRW 1,792.00 | 15.93K |
| 2026-09-01 | KRW 1,827.00 | -0.27% | KRW 1,822.00 | KRW 1,830.00 | KRW 1,790.00 | 14.29K |
| 2026-08-31 | KRW 1,832.00 | -0.22% | KRW 1,820.00 | KRW 1,833.00 | KRW 1,794.00 | 3.86K |
| 2026-08-28 | KRW 1,836.00 | +0.99% | KRW 1,818.00 | KRW 1,843.00 | KRW 1,791.00 | 42.58K |
| 2026-08-27 | KRW 1,818.00 | -3.40% | KRW 1,882.00 | KRW 1,945.00 | KRW 1,816.00 | 96.08K |
| 2026-08-26 | KRW 1,882.00 | +0.27% | KRW 1,877.00 | KRW 1,943.00 | KRW 1,843.00 | 26.66K |
| 2026-08-25 | KRW 1,877.00 | -0.69% | KRW 1,889.00 | KRW 1,898.00 | KRW 1,843.00 | 11.19K |
| 2026-08-24 | KRW 1,890.00 | -1.36% | KRW 1,892.00 | KRW 1,909.00 | KRW 1,859.00 | 8.07K |
| 2026-08-21 | KRW 1,916.00 | -0.62% | KRW 1,912.00 | KRW 1,960.00 | KRW 1,834.00 | 37.86K |
| 2026-08-20 | KRW 1,928.00 | -1.73% | KRW 1,941.00 | KRW 1,962.00 | KRW 1,876.00 | 23.64K |
| 2026-08-19 | KRW 1,962.00 | +0.82% | KRW 1,945.00 | KRW 1,964.00 | KRW 1,897.00 | 13.56K |
| 2026-08-18 | KRW 1,946.00 | -3.42% | KRW 2,015.00 | KRW 2,020.00 | KRW 1,920.00 | 33.07K |
| 2026-08-14 | KRW 2,015.00 | +3.33% | KRW 1,950.00 | KRW 2,030.00 | KRW 1,936.00 | 48.28K |
| 2026-08-13 | KRW 1,950.00 | +3.28% | KRW 1,890.00 | KRW 1,952.00 | KRW 1,871.00 | 59.55K |
| 2026-08-12 | KRW 1,888.00 | +4.77% | KRW 1,801.00 | KRW 1,891.00 | KRW 1,795.00 | 114.35K |
| 2026-08-11 | KRW 1,802.00 | -1.15% | KRW 1,837.00 | KRW 1,837.00 | KRW 1,759.00 | 111.21K |
| 2026-08-10 | KRW 1,823.00 | +0.61% | KRW 1,826.00 | KRW 1,836.00 | KRW 1,804.00 | 19.58K |
| 2026-08-07 | KRW 1,812.00 | +2.03% | KRW 1,805.00 | KRW 1,825.00 | KRW 1,800.00 | 21.27K |
| 2026-08-06 | KRW 1,776.00 | -0.34% | KRW 1,764.00 | KRW 1,807.00 | KRW 1,764.00 | 17.34K |
| 2026-08-05 | KRW 1,782.00 | +0.73% | KRW 1,769.00 | KRW 1,800.00 | KRW 1,769.00 | 18.45K |
| 2026-08-04 | KRW 1,769.00 | +1.55% | KRW 1,680.00 | KRW 1,771.00 | KRW 1,680.00 | 31.14K |
| 2026-08-03 | KRW 1,742.00 | +0.35% | KRW 1,733.00 | KRW 1,760.00 | KRW 1,660.00 | 18.86K |
| 2026-07-31 | KRW 1,736.00 | +1.70% | KRW 1,707.00 | KRW 1,739.00 | KRW 1,670.00 | 51.06K |
| 2026-07-30 | KRW 1,707.00 | +0.95% | KRW 1,292.00 | KRW 1,708.00 | KRW 1,292.00 | 177.67K |
| 2026-07-29 | KRW 1,691.00 | -0.35% | KRW 1,730.00 | KRW 1,730.00 | KRW 1,630.00 | 69.93K |
| 2026-07-28 | KRW 1,697.00 | -2.36% | KRW 1,703.00 | KRW 1,735.00 | KRW 1,686.00 | 11.38K |
| 2026-07-27 | KRW 1,738.00 | -0.86% | KRW 1,760.00 | KRW 1,760.00 | KRW 1,722.00 | 11.09K |
| 2026-07-24 | KRW 1,753.00 | +0.40% | KRW 1,735.00 | KRW 1,766.00 | KRW 1,728.00 | 4.86K |
| 2026-07-23 | KRW 1,746.00 | +1.99% | KRW 1,712.00 | KRW 1,748.00 | KRW 1,699.00 | 31.08K |
| 2026-07-22 | KRW 1,712.00 | +0.12% | KRW 1,739.00 | KRW 1,765.00 | KRW 1,712.00 | 12.61K |
| 2026-07-21 | KRW 1,710.00 | -1.61% | KRW 1,681.00 | KRW 1,762.00 | KRW 1,681.00 | 12.77K |
| 2026-07-20 | KRW 1,738.00 | -0.52% | KRW 1,746.00 | KRW 1,746.00 | KRW 1,700.00 | 3.33K |
| 2026-07-16 | KRW 1,747.00 | +1.87% | KRW 1,715.00 | KRW 1,777.00 | KRW 1,714.00 | 39.58K |
| 2026-07-15 | KRW 1,715.00 | +1.30% | KRW 1,715.00 | KRW 1,737.00 | KRW 1,693.00 | 5.09K |
| 2026-07-14 | KRW 1,693.00 | -1.46% | KRW 1,704.00 | KRW 1,718.00 | KRW 1,631.00 | 72.01K |
| 2026-07-13 | KRW 1,718.00 | -2.77% | KRW 1,762.00 | KRW 1,780.00 | KRW 1,672.00 | 48.49K |
| 2026-07-10 | KRW 1,767.00 | +1.73% | KRW 1,760.00 | KRW 1,789.00 | KRW 1,737.00 | 14.92K |
| 2026-07-09 | KRW 1,737.00 | -0.06% | KRW 1,724.00 | KRW 1,759.00 | KRW 1,703.00 | 42.07K |
| 2026-07-08 | KRW 1,738.00 | -1.53% | KRW 1,765.00 | KRW 1,786.00 | KRW 1,729.00 | 12.82K |
| 2026-07-07 | KRW 1,765.00 | -0.45% | KRW 1,783.00 | KRW 1,798.00 | KRW 1,727.00 | 12.08K |
| 2026-07-06 | KRW 1,773.00 | +2.66% | KRW 1,710.00 | KRW 1,783.00 | KRW 1,710.00 | 33.40K |
| 2026-07-03 | KRW 1,727.00 | -0.40% | KRW 1,734.00 | KRW 1,760.00 | KRW 1,710.00 | 46.29K |
| 2026-07-02 | KRW 1,734.00 | +0.06% | KRW 1,719.00 | KRW 1,742.00 | KRW 1,699.00 | 12.25K |
| 2026-07-01 | KRW 1,733.00 | +0.76% | KRW 1,720.00 | KRW 1,760.00 | KRW 1,672.00 | 20.90K |
| 2026-06-30 | KRW 1,720.00 | -0.06% | KRW 1,740.00 | KRW 1,760.00 | KRW 1,701.00 | 8.64K |
| 2026-06-29 | KRW 1,721.00 | +5.58% | KRW 1,709.00 | KRW 1,733.00 | KRW 1,611.00 | 39.18K |
| 2026-06-26 | KRW 1,630.00 | -2.69% | KRW 1,675.00 | KRW 1,695.00 | KRW 1,588.00 | 73.75K |
| 2026-06-25 | KRW 1,675.00 | -2.56% | KRW 1,672.00 | KRW 1,719.00 | KRW 1,668.00 | 191.61K |
| 2026-06-24 | KRW 1,719.00 | -1.21% | KRW 1,621.00 | KRW 1,749.00 | KRW 1,621.00 | 110.61K |
| 2026-06-23 | KRW 1,740.00 | -2.19% | KRW 1,762.00 | KRW 1,777.00 | KRW 1,690.00 | 96.34K |
| 2026-06-22 | KRW 1,779.00 | -2.57% | KRW 1,843.00 | KRW 1,843.00 | KRW 1,710.00 | 158.00K |
| 2026-06-19 | KRW 1,826.00 | -4.15% | KRW 1,901.00 | KRW 1,901.00 | KRW 1,825.00 | 51.58K |
| 2026-06-18 | KRW 1,905.00 | -0.68% | KRW 1,968.00 | KRW 1,968.00 | KRW 1,851.00 | 36.52K |
| 2026-06-17 | KRW 1,918.00 | +0.10% | KRW 1,963.00 | KRW 1,963.00 | KRW 1,881.00 | 34.48K |
| 2026-06-16 | KRW 1,916.00 | -1.44% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,895.00 | 35.85K |
| 2026-06-15 | KRW 1,944.00 | +0.21% | KRW 1,940.00 | KRW 2,000.00 | KRW 1,883.00 | 52.09K |
| 2026-06-12 | KRW 1,940.00 | +2.27% | KRW 1,900.00 | KRW 1,950.00 | KRW 1,899.00 | 37.54K |
| 2026-06-11 | KRW 1,897.00 | +0.26% | KRW 1,892.00 | KRW 1,900.00 | KRW 1,830.00 | 90.64K |
| 2026-06-10 | KRW 1,892.00 | -0.79% | KRW 1,821.00 | KRW 1,900.00 | KRW 1,821.00 | 29.93K |
| 2026-06-09 | KRW 1,907.00 | +5.36% | KRW 1,811.00 | KRW 1,917.00 | KRW 1,811.00 | 52.87K |
| 2026-06-08 | KRW 1,810.00 | -5.48% | KRW 1,890.00 | KRW 1,890.00 | KRW 1,810.00 | 105.75K |
| 2026-06-05 | KRW 1,915.00 | +0.05% | KRW 1,915.00 | KRW 1,939.00 | KRW 1,886.00 | 96.51K |
| 2026-06-04 | KRW 1,914.00 | -0.62% | KRW 1,875.00 | KRW 1,966.00 | KRW 1,875.00 | 47.45K |
| 2026-06-02 | KRW 1,926.00 | -1.88% | KRW 1,970.00 | KRW 1,980.00 | KRW 1,871.00 | 79.66K |
| 2026-06-01 | KRW 1,963.00 | -1.31% | KRW 1,950.00 | KRW 1,988.00 | KRW 1,910.00 | 123.37K |
| 2026-05-29 | KRW 1,989.00 | -4.14% | KRW 2,080.00 | KRW 2,080.00 | KRW 1,984.00 | 182.34K |
| 2026-05-28 | KRW 2,075.00 | +0.24% | KRW 2,075.00 | KRW 2,115.00 | KRW 2,005.00 | 118.31K |
| 2026-05-27 | KRW 2,070.00 | -4.39% | KRW 2,160.00 | KRW 2,160.00 | KRW 2,070.00 | 92.21K |
| 2026-05-26 | KRW 2,165.00 | -2.26% | KRW 2,215.00 | KRW 2,240.00 | KRW 2,145.00 | 45.78K |
| 2026-05-22 | KRW 2,215.00 | +3.50% | KRW 2,140.00 | KRW 2,235.00 | KRW 2,140.00 | 39.97K |