SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 54,700.00 | 55,200.00 | 53,300.00 | 53,300.00 | 53,300.00 | 66,249 |
| 2024-07-24 | 53,700.00 | 55,500.00 | 53,600.00 | 54,500.00 | 54,500.00 | 71,858 |
| 2024-07-23 | 54,400.00 | 55,000.00 | 53,900.00 | 54,000.00 | 54,000.00 | 65,203 |
| 2024-07-22 | 55,000.00 | 56,100.00 | 54,200.00 | 54,700.00 | 54,700.00 | 68,686 |
| 2024-07-19 | 55,200.00 | 55,500.00 | 54,300.00 | 55,000.00 | 55,000.00 | 68,832 |
| 2024-07-18 | 55,800.00 | 55,900.00 | 54,300.00 | 55,700.00 | 55,700.00 | 81,506 |
| 2024-07-17 | 54,800.00 | 56,200.00 | 54,500.00 | 55,400.00 | 55,400.00 | 133,668 |
| 2024-07-16 | 54,700.00 | 55,700.00 | 53,300.00 | 54,400.00 | 54,400.00 | 123,992 |
| 2024-07-15 | 55,900.00 | 55,900.00 | 54,100.00 | 54,300.00 | 54,300.00 | 108,060 |
| 2024-07-12 | 54,200.00 | 55,900.00 | 53,700.00 | 55,900.00 | 55,900.00 | 165,972 |
| 2024-07-11 | 54,100.00 | 54,300.00 | 52,800.00 | 54,300.00 | 54,300.00 | 169,646 |
| 2024-07-10 | 54,000.00 | 54,200.00 | 53,300.00 | 53,500.00 | 53,500.00 | 85,966 |
| 2024-07-09 | 53,300.00 | 54,200.00 | 53,300.00 | 54,000.00 | 54,000.00 | 113,316 |
| 2024-07-08 | 52,800.00 | 53,600.00 | 52,200.00 | 53,600.00 | 53,600.00 | 100,437 |
| 2024-07-05 | 52,000.00 | 52,900.00 | 51,900.00 | 52,700.00 | 52,700.00 | 136,668 |
| 2024-07-04 | 51,600.00 | 52,500.00 | 51,200.00 | 52,000.00 | 52,000.00 | 89,787 |
| 2024-07-03 | 53,300.00 | 53,400.00 | 51,700.00 | 51,800.00 | 51,800.00 | 142,915 |
| 2024-07-02 | 53,200.00 | 54,000.00 | 52,700.00 | 53,100.00 | 53,100.00 | 119,505 |
| 2024-07-01 | 52,600.00 | 54,200.00 | 52,300.00 | 53,800.00 | 53,800.00 | 202,481 |
| 2024-06-28 | 53,600.00 | 54,100.00 | 51,700.00 | 52,600.00 | 52,600.00 | 273,511 |
| 2024-06-27 | 50,400.00 | 59,200.00 | 50,100.00 | 53,300.00 | 53,300.00 | 2,189,565 |
| 2024-06-26 | 49,300.00 | 49,950.00 | 48,850.00 | 49,350.00 | 49,350.00 | 125,383 |
| 2024-06-25 | 50,600.00 | 51,100.00 | 49,150.00 | 49,250.00 | 49,250.00 | 148,629 |
| 2024-06-24 | 49,800.00 | 50,200.00 | 49,100.00 | 49,100.00 | 49,100.00 | 112,212 |
| 2024-06-21 | 50,700.00 | 50,700.00 | 49,650.00 | 49,800.00 | 49,800.00 | 144,850 |
| 2024-06-20 | 50,600.00 | 51,200.00 | 50,200.00 | 50,400.00 | 50,400.00 | 65,405 |
| 2024-06-19 | 50,400.00 | 51,000.00 | 50,200.00 | 50,600.00 | 50,600.00 | 95,099 |
| 2024-06-18 | 51,400.00 | 51,800.00 | 50,400.00 | 50,500.00 | 50,500.00 | 118,590 |
| 2024-06-17 | 51,300.00 | 52,000.00 | 51,200.00 | 51,400.00 | 51,400.00 | 79,225 |
| 2024-06-14 | 53,000.00 | 53,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | 121,843 |
| 2024-06-13 | 52,100.00 | 53,400.00 | 52,100.00 | 53,400.00 | 53,400.00 | 204,830 |
| 2024-06-12 | 51,200.00 | 52,100.00 | 51,200.00 | 51,800.00 | 51,800.00 | 66,285 |
| 2024-06-11 | 52,800.00 | 52,900.00 | 51,300.00 | 51,300.00 | 51,300.00 | 126,214 |
| 2024-06-10 | 53,000.00 | 53,300.00 | 52,200.00 | 52,200.00 | 52,200.00 | 70,147 |
| 2024-06-07 | 53,000.00 | 53,600.00 | 52,900.00 | 53,500.00 | 53,500.00 | 78,065 |
| 2024-06-05 | 52,500.00 | 53,100.00 | 52,000.00 | 52,800.00 | 52,800.00 | 100,465 |
| 2024-06-04 | 51,500.00 | 52,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | 98,696 |
| 2024-06-03 | 52,100.00 | 53,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | 128,719 |
| 2024-05-31 | 53,100.00 | 53,200.00 | 51,700.00 | 51,700.00 | 51,700.00 | 242,151 |
| 2024-05-30 | 54,300.00 | 54,800.00 | 52,200.00 | 52,400.00 | 52,400.00 | 184,975 |
| 2024-05-29 | 56,000.00 | 56,000.00 | 54,700.00 | 54,800.00 | 54,800.00 | 132,430 |
| 2024-05-28 | 56,400.00 | 56,600.00 | 56,000.00 | 56,200.00 | 56,200.00 | 78,400 |
| 2024-05-27 | 56,800.00 | 56,900.00 | 56,400.00 | 56,700.00 | 56,700.00 | 60,225 |
| 2024-05-24 | 57,300.00 | 57,500.00 | 56,600.00 | 56,600.00 | 56,600.00 | 98,341 |
| 2024-05-23 | 57,900.00 | 58,100.00 | 57,400.00 | 57,700.00 | 57,700.00 | 60,247 |
| 2024-05-22 | 57,900.00 | 58,300.00 | 57,600.00 | 58,100.00 | 58,100.00 | 52,731 |
| 2024-05-21 | 58,900.00 | 59,100.00 | 57,800.00 | 57,900.00 | 57,900.00 | 85,059 |
| 2024-05-20 | 60,100.00 | 60,100.00 | 58,800.00 | 59,600.00 | 59,600.00 | 54,720 |
| 2024-05-17 | 59,700.00 | 60,100.00 | 59,200.00 | 59,500.00 | 59,500.00 | 41,670 |
| 2024-05-16 | 60,300.00 | 60,600.00 | 59,700.00 | 60,100.00 | 60,100.00 | 64,376 |
| 2024-05-14 | 60,200.00 | 60,200.00 | 59,300.00 | 59,400.00 | 59,400.00 | 39,903 |
| 2024-05-13 | 61,000.00 | 61,900.00 | 59,700.00 | 59,800.00 | 59,800.00 | 89,487 |
| 2024-05-10 | 60,500.00 | 60,500.00 | 59,500.00 | 59,900.00 | 59,900.00 | 42,648 |
| 2024-05-09 | 59,800.00 | 60,700.00 | 59,600.00 | 59,800.00 | 59,800.00 | 92,371 |
| 2024-05-08 | 59,700.00 | 59,900.00 | 59,100.00 | 59,900.00 | 59,900.00 | 54,612 |
| 2024-05-07 | 59,600.00 | 59,800.00 | 58,900.00 | 59,600.00 | 59,600.00 | 56,829 |
| 2024-05-03 | 59,000.00 | 59,800.00 | 58,700.00 | 58,800.00 | 58,800.00 | 91,480 |
| 2024-05-02 | 58,600.00 | 59,400.00 | 58,400.00 | 58,700.00 | 58,700.00 | 42,134 |
| 2024-04-30 | 58,300.00 | 59,200.00 | 58,300.00 | 58,600.00 | 58,600.00 | 56,264 |
| 2024-04-29 | 57,900.00 | 58,800.00 | 57,400.00 | 58,800.00 | 58,800.00 | 66,144 |
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.