SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 36,200.00 | 37,150.00 | 35,650.00 | 37,000.00 | 37,000.00 | 75,544 |
| 2026-10-16 | 35,250.00 | 37,250.00 | 35,200.00 | 36,300.00 | 36,300.00 | 83,722 |
| 2026-10-15 | 36,100.00 | 36,150.00 | 34,800.00 | 35,350.00 | 35,350.00 | 83,971 |
| 2026-10-14 | 36,550.00 | 36,950.00 | 35,700.00 | 36,300.00 | 36,300.00 | 58,189 |
| 2026-10-13 | 35,600.00 | 36,500.00 | 34,750.00 | 36,450.00 | 36,450.00 | 97,339 |
| 2026-10-12 | 36,850.00 | 37,450.00 | 36,150.00 | 36,450.00 | 36,450.00 | 69,609 |
| 2026-10-08 | 37,450.00 | 37,500.00 | 36,750.00 | 36,750.00 | 36,750.00 | 87,838 |
| 2026-10-07 | 38,250.00 | 38,750.00 | 37,500.00 | 38,000.00 | 38,000.00 | 82,432 |
| 2026-10-06 | 36,700.00 | 37,800.00 | 36,650.00 | 37,250.00 | 37,250.00 | 66,392 |
| 2026-10-02 | 37,100.00 | 37,150.00 | 36,050.00 | 36,500.00 | 36,500.00 | 46,272 |
| 2026-10-01 | 36,400.00 | 37,200.00 | 36,150.00 | 36,800.00 | 36,800.00 | 62,553 |
| 2026-09-30 | 36,100.00 | 36,450.00 | 35,550.00 | 36,100.00 | 36,100.00 | 48,212 |
| 2026-09-29 | 36,400.00 | 36,400.00 | 35,450.00 | 35,900.00 | 35,900.00 | 49,953 |
| 2026-09-28 | 35,750.00 | 36,850.00 | 35,500.00 | 36,450.00 | 36,450.00 | 68,610 |
| 2026-09-23 | 35,550.00 | 36,100.00 | 35,450.00 | 35,750.00 | 35,750.00 | 59,220 |
| 2026-09-22 | 35,800.00 | 36,150.00 | 35,500.00 | 35,750.00 | 35,750.00 | 51,840 |
| 2026-09-21 | 35,350.00 | 36,050.00 | 35,200.00 | 35,650.00 | 35,650.00 | 53,334 |
| 2026-09-18 | 36,600.00 | 36,800.00 | 35,150.00 | 35,150.00 | 35,150.00 | 103,032 |
| 2026-09-17 | 36,400.00 | 36,575.00 | 36,000.00 | 36,250.00 | 36,250.00 | 41,435 |
| 2026-09-16 | 36,350.00 | 36,800.00 | 35,850.00 | 36,200.00 | 36,200.00 | 55,079 |
| 2026-09-15 | 37,350.00 | 37,800.00 | 36,600.00 | 36,750.00 | 36,750.00 | 63,476 |
| 2026-09-14 | 36,900.00 | 38,150.00 | 36,850.00 | 37,800.00 | 37,800.00 | 69,063 |
| 2026-09-11 | 37,000.00 | 37,850.00 | 36,950.00 | 37,250.00 | 37,250.00 | 53,864 |
| 2026-09-10 | 36,800.00 | 38,000.00 | 36,650.00 | 38,000.00 | 38,000.00 | 97,021 |
| 2026-09-09 | 36,700.00 | 37,350.00 | 36,400.00 | 37,300.00 | 37,300.00 | 54,490 |
| 2026-09-08 | 37,800.00 | 38,100.00 | 36,750.00 | 36,750.00 | 36,750.00 | 64,129 |
| 2026-09-07 | 38,150.00 | 38,150.00 | 37,500.00 | 37,600.00 | 37,600.00 | 65,260 |
| 2026-09-04 | 38,050.00 | 38,150.00 | 37,650.00 | 37,900.00 | 37,900.00 | 46,060 |
| 2026-09-03 | 37,500.00 | 39,050.00 | 37,200.00 | 37,750.00 | 37,750.00 | 81,339 |
| 2026-09-02 | 37,750.00 | 38,200.00 | 37,400.00 | 37,450.00 | 37,450.00 | 73,629 |
| 2026-09-01 | 38,700.00 | 38,900.00 | 38,000.00 | 38,350.00 | 38,350.00 | 63,567 |
| 2026-08-31 | 38,450.00 | 38,900.00 | 37,450.00 | 38,400.00 | 38,400.00 | 75,323 |
| 2026-08-28 | 38,300.00 | 38,950.00 | 38,000.00 | 38,950.00 | 38,950.00 | 57,833 |
| 2026-08-27 | 37,900.00 | 38,650.00 | 37,750.00 | 38,450.00 | 38,450.00 | 81,128 |
| 2026-08-26 | 37,900.00 | 38,250.00 | 37,050.00 | 38,100.00 | 38,100.00 | 85,009 |
| 2026-08-25 | 37,750.00 | 37,800.00 | 36,400.00 | 37,550.00 | 37,550.00 | 87,866 |
| 2026-08-24 | 37,500.00 | 38,500.00 | 37,150.00 | 38,300.00 | 38,300.00 | 106,982 |
| 2026-08-21 | 36,800.00 | 37,000.00 | 35,750.00 | 36,500.00 | 36,500.00 | 73,765 |
| 2026-08-20 | 38,200.00 | 39,150.00 | 37,100.00 | 37,750.00 | 37,750.00 | 183,719 |
| 2026-08-19 | 35,500.00 | 36,050.00 | 35,100.00 | 35,800.00 | 35,800.00 | 58,122 |
| 2026-08-18 | 37,400.00 | 37,800.00 | 36,000.00 | 36,500.00 | 36,500.00 | 114,877 |
| 2026-08-14 | 36,850.00 | 37,850.00 | 36,850.00 | 37,650.00 | 37,650.00 | 63,121 |
| 2026-08-13 | 36,500.00 | 37,950.00 | 36,400.00 | 36,850.00 | 36,850.00 | 128,846 |
| 2026-08-12 | 37,350.00 | 37,550.00 | 36,500.00 | 36,500.00 | 36,500.00 | 76,120 |
| 2026-08-11 | 36,550.00 | 37,650.00 | 36,550.00 | 37,500.00 | 37,500.00 | 68,318 |
| 2026-08-10 | 37,100.00 | 37,750.00 | 36,300.00 | 37,250.00 | 37,250.00 | 70,624 |
| 2026-08-07 | 35,700.00 | 37,000.00 | 35,700.00 | 36,850.00 | 36,850.00 | 76,066 |
| 2026-08-06 | 34,900.00 | 35,950.00 | 34,650.00 | 35,900.00 | 35,900.00 | 84,762 |
| 2026-08-05 | 34,900.00 | 35,600.00 | 34,450.00 | 34,600.00 | 34,600.00 | 110,026 |
| 2026-08-04 | 33,900.00 | 35,900.00 | 33,850.00 | 34,650.00 | 34,650.00 | 80,467 |
| 2026-08-03 | 33,450.00 | 34,950.00 | 33,200.00 | 34,200.00 | 34,200.00 | 76,668 |
| 2026-07-31 | 33,450.00 | 34,050.00 | 33,050.00 | 33,850.00 | 33,850.00 | 89,991 |
| 2026-07-30 | 32,050.00 | 33,750.00 | 32,050.00 | 33,150.00 | 33,150.00 | 120,786 |
| 2026-07-29 | 34,000.00 | 34,850.00 | 31,800.00 | 32,500.00 | 32,500.00 | 132,417 |
| 2026-07-28 | 34,200.00 | 34,800.00 | 33,000.00 | 33,800.00 | 33,800.00 | 62,322 |
| 2026-07-27 | 34,350.00 | 35,500.00 | 33,900.00 | 34,850.00 | 34,850.00 | 66,207 |
| 2026-07-24 | 33,200.00 | 34,650.00 | 33,150.00 | 34,350.00 | 34,350.00 | 87,254 |
| 2026-07-23 | 32,550.00 | 33,800.00 | 32,500.00 | 33,650.00 | 33,650.00 | 96,257 |
| 2026-07-22 | 33,300.00 | 33,800.00 | 32,700.00 | 32,750.00 | 32,750.00 | 62,553 |
| 2026-07-21 | 33,200.00 | 34,250.00 | 33,000.00 | 33,000.00 | 33,000.00 | 82,433 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.