SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 57,500.00 | 57,600.00 | 57,100.00 | 57,400.00 | 57,400.00 | 44,480 |
| 2024-04-25 | 57,900.00 | 58,200.00 | 57,500.00 | 57,500.00 | 57,500.00 | 44,001 |
| 2024-04-24 | 58,800.00 | 59,000.00 | 58,300.00 | 58,300.00 | 58,300.00 | 38,504 |
| 2024-04-23 | 58,200.00 | 58,800.00 | 58,200.00 | 58,300.00 | 58,300.00 | 44,314 |
| 2024-04-22 | 58,300.00 | 58,900.00 | 58,000.00 | 58,500.00 | 58,500.00 | 41,381 |
| 2024-04-19 | 57,600.00 | 58,700.00 | 56,900.00 | 57,400.00 | 57,400.00 | 72,574 |
| 2024-04-18 | 57,200.00 | 58,900.00 | 56,900.00 | 58,200.00 | 58,200.00 | 66,566 |
| 2024-04-17 | 57,000.00 | 57,500.00 | 56,700.00 | 56,700.00 | 56,700.00 | 59,833 |
| 2024-04-16 | 58,000.00 | 58,300.00 | 57,000.00 | 57,000.00 | 57,000.00 | 113,335 |
| 2024-04-15 | 59,200.00 | 59,800.00 | 58,700.00 | 58,700.00 | 58,700.00 | 77,024 |
| 2024-04-12 | 59,500.00 | 60,200.00 | 59,100.00 | 60,100.00 | 60,100.00 | 56,768 |
| 2024-04-11 | 59,300.00 | 59,700.00 | 58,800.00 | 59,700.00 | 59,700.00 | 76,761 |
| 2024-04-09 | 59,700.00 | 60,700.00 | 59,600.00 | 59,900.00 | 59,900.00 | 48,537 |
| 2024-04-08 | 59,700.00 | 60,600.00 | 58,800.00 | 60,100.00 | 60,100.00 | 71,437 |
| 2024-04-05 | 59,400.00 | 59,900.00 | 58,900.00 | 59,700.00 | 59,700.00 | 57,223 |
| 2024-04-04 | 59,900.00 | 60,000.00 | 59,400.00 | 59,400.00 | 59,400.00 | 61,910 |
| 2024-04-03 | 60,500.00 | 60,600.00 | 59,500.00 | 59,500.00 | 59,500.00 | 117,031 |
| 2024-04-02 | 61,900.00 | 62,100.00 | 60,500.00 | 60,500.00 | 60,500.00 | 124,587 |
| 2024-04-01 | 61,700.00 | 62,200.00 | 61,300.00 | 61,800.00 | 61,800.00 | 70,786 |
| 2024-03-29 | 61,600.00 | 61,900.00 | 61,100.00 | 61,300.00 | 61,300.00 | 59,474 |
| 2024-03-28 | 61,600.00 | 62,600.00 | 61,500.00 | 61,700.00 | 61,700.00 | 59,710 |
| 2024-03-27 | 62,900.00 | 62,900.00 | 61,900.00 | 62,000.00 | 62,000.00 | 68,873 |
| 2024-03-26 | 63,000.00 | 63,100.00 | 62,200.00 | 62,900.00 | 62,900.00 | 66,918 |
| 2024-03-25 | 63,000.00 | 63,000.00 | 62,100.00 | 62,500.00 | 62,500.00 | 60,251 |
| 2024-03-22 | 62,700.00 | 63,100.00 | 62,200.00 | 63,000.00 | 63,000.00 | 101,329 |
| 2024-03-21 | 61,900.00 | 62,800.00 | 61,600.00 | 62,700.00 | 62,700.00 | 118,669 |
| 2024-03-20 | 60,800.00 | 62,000.00 | 60,400.00 | 61,600.00 | 61,600.00 | 101,297 |
| 2024-03-19 | 61,000.00 | 61,100.00 | 60,200.00 | 60,400.00 | 60,400.00 | 75,383 |
| 2024-03-18 | 60,800.00 | 61,400.00 | 60,600.00 | 61,200.00 | 61,200.00 | 62,332 |
| 2024-03-15 | 61,200.00 | 61,300.00 | 60,500.00 | 60,500.00 | 60,500.00 | 105,452 |
| 2024-03-14 | 61,400.00 | 61,600.00 | 60,900.00 | 61,300.00 | 61,300.00 | 100,745 |
| 2024-03-13 | 62,600.00 | 62,700.00 | 61,200.00 | 61,300.00 | 61,300.00 | 97,180 |
| 2024-03-12 | 62,300.00 | 62,900.00 | 61,400.00 | 62,500.00 | 62,500.00 | 87,672 |
| 2024-03-11 | 62,500.00 | 62,900.00 | 61,700.00 | 61,800.00 | 61,800.00 | 66,770 |
| 2024-03-08 | 62,000.00 | 62,500.00 | 61,300.00 | 62,500.00 | 62,500.00 | 127,038 |
| 2024-03-07 | 60,600.00 | 61,700.00 | 60,600.00 | 61,400.00 | 61,400.00 | 71,250 |
| 2024-03-06 | 60,500.00 | 61,300.00 | 60,400.00 | 60,600.00 | 60,600.00 | 63,068 |
| 2024-03-05 | 60,300.00 | 61,400.00 | 60,200.00 | 61,200.00 | 61,200.00 | 80,958 |
| 2024-03-04 | 61,400.00 | 61,900.00 | 60,600.00 | 60,800.00 | 60,800.00 | 93,652 |
| 2024-02-29 | 61,800.00 | 62,400.00 | 60,800.00 | 61,400.00 | 61,400.00 | 143,108 |
| 2024-02-28 | 63,100.00 | 63,500.00 | 62,400.00 | 62,400.00 | 62,400.00 | 99,376 |
| 2024-02-27 | 64,400.00 | 64,500.00 | 63,100.00 | 63,100.00 | 63,100.00 | 82,380 |
| 2024-02-26 | 64,300.00 | 64,600.00 | 63,900.00 | 64,100.00 | 64,100.00 | 53,351 |
| 2024-02-23 | 64,800.00 | 65,300.00 | 63,900.00 | 63,900.00 | 63,900.00 | 89,095 |
| 2024-02-22 | 65,400.00 | 65,700.00 | 63,800.00 | 64,100.00 | 64,100.00 | 99,736 |
| 2024-02-21 | 65,000.00 | 65,600.00 | 64,600.00 | 65,000.00 | 65,000.00 | 74,235 |
| 2024-02-20 | 64,600.00 | 65,000.00 | 64,200.00 | 65,000.00 | 65,000.00 | 52,744 |
| 2024-02-19 | 64,600.00 | 65,200.00 | 64,400.00 | 64,800.00 | 64,800.00 | 57,475 |
| 2024-02-16 | 64,800.00 | 65,000.00 | 64,200.00 | 64,800.00 | 64,800.00 | 56,794 |
| 2024-02-15 | 65,300.00 | 65,300.00 | 64,100.00 | 64,100.00 | 64,100.00 | 47,745 |
| 2024-02-14 | 64,600.00 | 64,900.00 | 63,800.00 | 64,700.00 | 64,700.00 | 58,588 |
| 2024-02-13 | 65,500.00 | 65,500.00 | 64,500.00 | 65,200.00 | 65,200.00 | 66,466 |
| 2024-02-08 | 64,900.00 | 65,300.00 | 64,300.00 | 64,900.00 | 64,900.00 | 76,613 |
| 2024-02-07 | 64,400.00 | 65,400.00 | 63,900.00 | 64,800.00 | 64,800.00 | 81,430 |
| 2024-02-06 | 63,400.00 | 65,000.00 | 63,300.00 | 63,600.00 | 63,600.00 | 56,115 |
| 2024-02-05 | 64,100.00 | 64,600.00 | 62,900.00 | 63,900.00 | 63,900.00 | 100,750 |
| 2024-02-02 | 64,100.00 | 65,000.00 | 63,300.00 | 64,700.00 | 64,700.00 | 78,973 |
| 2024-02-01 | 62,900.00 | 64,600.00 | 62,700.00 | 64,100.00 | 64,100.00 | 80,495 |
| 2024-01-31 | 64,200.00 | 64,900.00 | 63,500.00 | 63,500.00 | 63,500.00 | 55,971 |
| 2024-01-30 | 65,000.00 | 65,500.00 | 64,600.00 | 64,600.00 | 64,600.00 | 60,900 |
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.