SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 64,200.00 | 65,500.00 | 63,800.00 | 64,600.00 | 64,600.00 | 90,328 |
| 2024-01-26 | 63,100.00 | 64,500.00 | 63,100.00 | 63,500.00 | 63,500.00 | 74,430 |
| 2024-01-25 | 63,400.00 | 63,700.00 | 62,900.00 | 63,600.00 | 63,600.00 | 46,588 |
| 2024-01-24 | 64,000.00 | 64,300.00 | 63,300.00 | 63,400.00 | 63,400.00 | 38,528 |
| 2024-01-23 | 63,000.00 | 64,100.00 | 62,900.00 | 63,800.00 | 63,800.00 | 66,800 |
| 2024-01-22 | 63,200.00 | 63,600.00 | 62,600.00 | 62,800.00 | 62,800.00 | 71,190 |
| 2024-01-19 | 63,000.00 | 63,700.00 | 62,500.00 | 63,000.00 | 63,000.00 | 70,263 |
| 2024-01-18 | 63,200.00 | 63,900.00 | 62,500.00 | 62,500.00 | 62,500.00 | 80,927 |
| 2024-01-17 | 65,800.00 | 66,300.00 | 63,400.00 | 63,400.00 | 63,400.00 | 128,432 |
| 2024-01-16 | 65,400.00 | 66,900.00 | 65,400.00 | 65,800.00 | 65,800.00 | 59,176 |
| 2024-01-15 | 66,600.00 | 67,000.00 | 65,500.00 | 65,800.00 | 65,800.00 | 90,649 |
| 2024-01-12 | 68,200.00 | 68,700.00 | 66,700.00 | 66,800.00 | 66,800.00 | 96,436 |
| 2024-01-11 | 68,500.00 | 68,800.00 | 67,500.00 | 68,200.00 | 68,200.00 | 85,510 |
| 2024-01-10 | 68,700.00 | 68,700.00 | 67,600.00 | 68,100.00 | 68,100.00 | 57,602 |
| 2024-01-09 | 68,500.00 | 69,400.00 | 68,000.00 | 68,200.00 | 68,200.00 | 64,794 |
| 2024-01-08 | 68,900.00 | 69,800.00 | 67,600.00 | 67,900.00 | 67,900.00 | 104,254 |
| 2024-01-05 | 69,500.00 | 70,800.00 | 68,700.00 | 68,900.00 | 68,900.00 | 106,642 |
| 2024-01-04 | 72,600.00 | 72,700.00 | 69,800.00 | 70,000.00 | 70,000.00 | 166,456 |
| 2024-01-03 | 73,300.00 | 73,700.00 | 72,100.00 | 72,900.00 | 72,900.00 | 128,720 |
| 2024-01-02 | 71,700.00 | 73,700.00 | 71,500.00 | 73,300.00 | 73,300.00 | 221,025 |
| 2023-12-28 | 71,500.00 | 72,200.00 | 70,900.00 | 72,000.00 | 72,000.00 | 151,191 |
| 2023-12-27 | 70,700.00 | 71,400.00 | 69,600.00 | 71,100.00 | 71,100.00 | 145,946 |
| 2023-12-26 | 70,000.00 | 71,700.00 | 69,900.00 | 70,300.00 | 70,300.00 | 174,519 |
| 2023-12-22 | 69,600.00 | 69,800.00 | 68,800.00 | 69,400.00 | 69,400.00 | 73,862 |
| 2023-12-21 | 69,700.00 | 70,100.00 | 68,200.00 | 68,800.00 | 68,800.00 | 82,975 |
| 2023-12-20 | 69,200.00 | 70,400.00 | 69,200.00 | 70,200.00 | 70,200.00 | 108,324 |
| 2023-12-19 | 68,500.00 | 69,300.00 | 68,500.00 | 69,000.00 | 69,000.00 | 51,533 |
| 2023-12-18 | 69,200.00 | 69,500.00 | 68,700.00 | 68,900.00 | 68,900.00 | 60,535 |
| 2023-12-15 | 69,800.00 | 69,800.00 | 68,400.00 | 69,100.00 | 69,100.00 | 92,259 |
| 2023-12-14 | 68,500.00 | 70,000.00 | 68,500.00 | 69,200.00 | 69,200.00 | 112,313 |
| 2023-12-13 | 69,900.00 | 70,000.00 | 67,900.00 | 67,900.00 | 67,900.00 | 89,210 |
| 2023-12-12 | 70,000.00 | 70,200.00 | 69,400.00 | 69,900.00 | 69,900.00 | 63,009 |
| 2023-12-11 | 71,200.00 | 71,300.00 | 69,400.00 | 69,700.00 | 69,700.00 | 74,009 |
| 2023-12-08 | 70,000.00 | 70,900.00 | 69,500.00 | 70,000.00 | 70,000.00 | 69,566 |
| 2023-12-07 | 69,200.00 | 70,900.00 | 69,100.00 | 69,600.00 | 69,600.00 | 113,973 |
| 2023-12-06 | 70,700.00 | 70,700.00 | 69,300.00 | 69,500.00 | 69,500.00 | 94,535 |
| 2023-12-05 | 68,500.00 | 71,000.00 | 68,100.00 | 70,200.00 | 70,200.00 | 173,950 |
| 2023-12-04 | 68,100.00 | 70,000.00 | 67,900.00 | 68,800.00 | 68,800.00 | 131,929 |
| 2023-12-01 | 67,600.00 | 69,300.00 | 67,500.00 | 67,800.00 | 67,800.00 | 77,942 |
| 2023-11-30 | 67,900.00 | 68,400.00 | 67,000.00 | 68,000.00 | 68,000.00 | 111,997 |
| 2023-11-29 | 68,400.00 | 69,200.00 | 67,700.00 | 67,800.00 | 67,800.00 | 62,046 |
| 2023-11-28 | 67,000.00 | 69,500.00 | 67,000.00 | 68,500.00 | 68,500.00 | 106,091 |
| 2023-11-27 | 67,100.00 | 68,500.00 | 67,100.00 | 67,300.00 | 67,300.00 | 53,205 |
| 2023-11-24 | 68,500.00 | 69,000.00 | 67,400.00 | 67,400.00 | 67,400.00 | 54,232 |
| 2023-11-23 | 68,100.00 | 68,800.00 | 67,700.00 | 68,500.00 | 68,500.00 | 43,951 |
| 2023-11-22 | 68,100.00 | 68,700.00 | 67,400.00 | 68,400.00 | 68,400.00 | 60,558 |
| 2023-11-21 | 68,400.00 | 68,800.00 | 67,500.00 | 68,800.00 | 68,800.00 | 80,150 |
| 2023-11-20 | 67,000.00 | 68,000.00 | 66,500.00 | 67,800.00 | 67,800.00 | 63,541 |
| 2023-11-17 | 67,600.00 | 67,600.00 | 66,600.00 | 67,100.00 | 67,100.00 | 39,357 |
| 2023-11-16 | 66,900.00 | 67,800.00 | 66,700.00 | 67,500.00 | 67,500.00 | 52,729 |
| 2023-11-15 | 66,500.00 | 67,200.00 | 65,800.00 | 67,200.00 | 67,200.00 | 102,080 |
| 2023-11-14 | 65,200.00 | 65,600.00 | 64,600.00 | 65,000.00 | 65,000.00 | 53,552 |
| 2023-11-13 | 66,200.00 | 66,400.00 | 64,000.00 | 64,200.00 | 64,200.00 | 87,596 |
| 2023-11-10 | 68,000.00 | 68,200.00 | 65,300.00 | 65,300.00 | 65,300.00 | 148,871 |
| 2023-11-09 | 68,600.00 | 68,800.00 | 67,200.00 | 68,800.00 | 68,800.00 | 94,470 |
| 2023-11-08 | 68,100.00 | 69,700.00 | 67,900.00 | 68,400.00 | 68,400.00 | 121,864 |
| 2023-11-07 | 69,000.00 | 69,200.00 | 66,600.00 | 67,400.00 | 67,400.00 | 199,410 |
| 2023-11-06 | 65,000.00 | 69,600.00 | 64,500.00 | 69,600.00 | 69,600.00 | 344,306 |
| 2023-11-03 | 62,400.00 | 63,000.00 | 61,500.00 | 62,800.00 | 62,800.00 | 93,856 |
| 2023-11-02 | 61,400.00 | 62,300.00 | 61,300.00 | 61,700.00 | 61,700.00 | 88,094 |
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.