SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 60,700.00 | 61,700.00 | 60,300.00 | 60,700.00 | 60,700.00 | 72,355 |
| 2023-10-31 | 61,700.00 | 61,700.00 | 60,100.00 | 60,600.00 | 60,600.00 | 77,348 |
| 2023-10-30 | 58,200.00 | 61,300.00 | 58,200.00 | 61,100.00 | 61,100.00 | 137,812 |
| 2023-10-27 | 61,600.00 | 62,100.00 | 57,800.00 | 58,700.00 | 58,700.00 | 334,094 |
| 2023-10-26 | 60,700.00 | 61,400.00 | 60,000.00 | 60,500.00 | 60,500.00 | 152,753 |
| 2023-10-25 | 59,800.00 | 61,200.00 | 59,400.00 | 61,100.00 | 61,100.00 | 162,293 |
| 2023-10-24 | 59,000.00 | 59,400.00 | 57,100.00 | 59,400.00 | 59,400.00 | 152,945 |
| 2023-10-23 | 58,000.00 | 59,900.00 | 58,000.00 | 58,900.00 | 58,900.00 | 149,359 |
| 2023-10-20 | 59,900.00 | 60,500.00 | 57,700.00 | 58,400.00 | 58,400.00 | 263,255 |
| 2023-10-19 | 61,200.00 | 62,000.00 | 60,700.00 | 60,700.00 | 60,700.00 | 181,005 |
| 2023-10-18 | 65,500.00 | 66,000.00 | 62,100.00 | 62,200.00 | 62,200.00 | 313,034 |
| 2023-10-17 | 66,100.00 | 66,900.00 | 65,700.00 | 65,800.00 | 65,800.00 | 86,526 |
| 2023-10-16 | 66,700.00 | 67,200.00 | 65,600.00 | 66,000.00 | 66,000.00 | 96,798 |
| 2023-10-13 | 67,900.00 | 68,200.00 | 67,200.00 | 67,300.00 | 67,300.00 | 63,111 |
| 2023-10-12 | 68,700.00 | 69,400.00 | 67,600.00 | 68,500.00 | 68,500.00 | 140,696 |
| 2023-10-11 | 67,300.00 | 68,500.00 | 67,300.00 | 68,200.00 | 68,200.00 | 107,785 |
| 2023-10-10 | 68,400.00 | 69,000.00 | 66,500.00 | 66,700.00 | 66,700.00 | 180,535 |
| 2023-10-06 | 65,500.00 | 67,500.00 | 65,400.00 | 66,700.00 | 66,700.00 | 94,013 |
| 2023-10-05 | 65,700.00 | 67,900.00 | 65,600.00 | 65,800.00 | 65,800.00 | 160,364 |
| 2023-10-04 | 67,900.00 | 68,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 201,204 |
| 2023-09-27 | 66,100.00 | 67,900.00 | 66,100.00 | 67,700.00 | 67,700.00 | 102,317 |
| 2023-09-26 | 66,900.00 | 67,900.00 | 66,600.00 | 66,700.00 | 66,700.00 | 106,809 |
| 2023-09-25 | 68,100.00 | 68,600.00 | 67,300.00 | 67,300.00 | 67,300.00 | 113,779 |
| 2023-09-22 | 68,500.00 | 68,800.00 | 67,600.00 | 68,300.00 | 68,300.00 | 133,501 |
| 2023-09-21 | 70,000.00 | 70,100.00 | 68,500.00 | 68,500.00 | 68,500.00 | 205,505 |
| 2023-09-20 | 71,100.00 | 71,200.00 | 70,100.00 | 70,600.00 | 70,600.00 | 79,146 |
| 2023-09-19 | 71,400.00 | 71,600.00 | 70,600.00 | 70,800.00 | 70,800.00 | 104,172 |
| 2023-09-18 | 71,900.00 | 72,600.00 | 71,600.00 | 71,600.00 | 71,600.00 | 117,844 |
| 2023-09-15 | 71,100.00 | 72,700.00 | 70,500.00 | 72,700.00 | 72,700.00 | 332,876 |
| 2023-09-14 | 70,800.00 | 72,000.00 | 68,400.00 | 71,300.00 | 71,300.00 | 905,728 |
| 2023-09-13 | 72,200.00 | 72,300.00 | 70,600.00 | 70,600.00 | 70,600.00 | 225,201 |
| 2023-09-12 | 73,500.00 | 73,900.00 | 72,100.00 | 72,200.00 | 72,200.00 | 200,086 |
| 2023-09-11 | 72,900.00 | 74,000.00 | 71,900.00 | 73,400.00 | 73,400.00 | 201,399 |
| 2023-09-08 | 72,100.00 | 73,300.00 | 71,900.00 | 72,900.00 | 72,900.00 | 142,359 |
| 2023-09-07 | 73,200.00 | 73,500.00 | 71,600.00 | 71,800.00 | 71,800.00 | 160,155 |
| 2023-09-06 | 72,400.00 | 73,300.00 | 71,800.00 | 72,600.00 | 72,600.00 | 129,536 |
| 2023-09-05 | 72,200.00 | 72,500.00 | 71,600.00 | 72,100.00 | 72,100.00 | 105,367 |
| 2023-09-04 | 71,700.00 | 72,600.00 | 71,300.00 | 72,200.00 | 72,200.00 | 119,021 |
| 2023-09-01 | 73,400.00 | 73,500.00 | 71,700.00 | 72,100.00 | 72,100.00 | 217,817 |
| 2023-08-31 | 75,000.00 | 75,500.00 | 73,300.00 | 73,400.00 | 73,400.00 | 193,602 |
| 2023-08-30 | 75,200.00 | 76,300.00 | 74,800.00 | 74,900.00 | 74,900.00 | 130,322 |
| 2023-08-29 | 74,900.00 | 75,200.00 | 74,000.00 | 74,600.00 | 74,600.00 | 111,542 |
| 2023-08-28 | 74,800.00 | 75,800.00 | 73,600.00 | 74,100.00 | 74,100.00 | 134,183 |
| 2023-08-25 | 73,000.00 | 74,700.00 | 72,600.00 | 74,000.00 | 74,000.00 | 142,265 |
| 2023-08-24 | 74,600.00 | 75,200.00 | 73,700.00 | 74,000.00 | 74,000.00 | 162,468 |
| 2023-08-23 | 78,600.00 | 79,800.00 | 73,500.00 | 73,700.00 | 73,700.00 | 402,371 |
| 2023-08-22 | 78,500.00 | 79,100.00 | 76,500.00 | 76,600.00 | 76,600.00 | 206,129 |
| 2023-08-21 | 76,300.00 | 79,200.00 | 75,800.00 | 76,100.00 | 76,100.00 | 206,169 |
| 2023-08-18 | 77,300.00 | 78,800.00 | 75,200.00 | 75,800.00 | 75,800.00 | 219,889 |
| 2023-08-17 | 79,100.00 | 79,400.00 | 77,100.00 | 77,300.00 | 77,300.00 | 220,200 |
| 2023-08-16 | 79,800.00 | 81,200.00 | 79,500.00 | 79,500.00 | 79,500.00 | 157,920 |
| 2023-08-14 | 82,600.00 | 83,100.00 | 80,800.00 | 80,900.00 | 80,900.00 | 166,876 |
| 2023-08-11 | 86,500.00 | 86,600.00 | 82,200.00 | 82,500.00 | 82,500.00 | 335,023 |
| 2023-08-10 | 84,900.00 | 87,200.00 | 83,000.00 | 85,800.00 | 85,800.00 | 488,886 |
| 2023-08-09 | 81,600.00 | 86,000.00 | 81,600.00 | 84,500.00 | 84,500.00 | 567,026 |
| 2023-08-08 | 83,000.00 | 85,300.00 | 80,300.00 | 80,800.00 | 80,800.00 | 322,054 |
| 2023-08-07 | 84,700.00 | 88,100.00 | 83,800.00 | 84,100.00 | 84,100.00 | 512,646 |
| 2023-08-04 | 85,000.00 | 85,500.00 | 82,100.00 | 84,500.00 | 84,500.00 | 553,602 |
| 2023-08-03 | 78,000.00 | 88,600.00 | 77,900.00 | 84,300.00 | 84,300.00 | 2,387,320 |
| 2023-08-02 | 78,000.00 | 78,400.00 | 76,600.00 | 77,300.00 | 77,300.00 | 211,977 |
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.