SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 74,100.00 | 78,000.00 | 73,700.00 | 77,400.00 | 77,400.00 | 416,536 |
| 2023-07-31 | 72,200.00 | 73,700.00 | 70,800.00 | 73,300.00 | 73,300.00 | 229,350 |
| 2023-07-28 | 74,300.00 | 74,700.00 | 72,100.00 | 72,200.00 | 72,200.00 | 179,457 |
| 2023-07-27 | 71,100.00 | 74,600.00 | 71,100.00 | 74,500.00 | 74,500.00 | 233,432 |
| 2023-07-26 | 72,800.00 | 73,000.00 | 70,500.00 | 71,900.00 | 71,900.00 | 338,298 |
| 2023-07-25 | 74,100.00 | 74,900.00 | 73,400.00 | 73,400.00 | 73,400.00 | 166,948 |
| 2023-07-24 | 77,100.00 | 77,100.00 | 74,800.00 | 74,900.00 | 74,900.00 | 211,286 |
| 2023-07-21 | 76,900.00 | 79,500.00 | 76,800.00 | 77,500.00 | 77,500.00 | 366,035 |
| 2023-07-20 | 75,900.00 | 77,400.00 | 74,200.00 | 76,300.00 | 76,300.00 | 154,188 |
| 2023-07-19 | 74,700.00 | 76,000.00 | 73,900.00 | 76,000.00 | 76,000.00 | 153,511 |
| 2023-07-18 | 76,300.00 | 77,200.00 | 74,100.00 | 74,400.00 | 74,400.00 | 159,947 |
| 2023-07-17 | 75,800.00 | 76,600.00 | 74,300.00 | 76,600.00 | 76,600.00 | 118,262 |
| 2023-07-14 | 76,800.00 | 77,100.00 | 75,700.00 | 76,000.00 | 76,000.00 | 105,236 |
| 2023-07-13 | 75,600.00 | 76,900.00 | 75,600.00 | 75,900.00 | 75,900.00 | 168,016 |
| 2023-07-12 | 74,900.00 | 75,300.00 | 73,200.00 | 75,200.00 | 75,200.00 | 108,376 |
| 2023-07-11 | 72,500.00 | 74,500.00 | 72,500.00 | 74,500.00 | 74,500.00 | 177,634 |
| 2023-07-10 | 73,400.00 | 74,000.00 | 71,600.00 | 71,800.00 | 71,800.00 | 201,849 |
| 2023-07-07 | 75,500.00 | 76,400.00 | 73,500.00 | 73,500.00 | 73,500.00 | 260,056 |
| 2023-07-06 | 76,600.00 | 76,700.00 | 75,000.00 | 76,500.00 | 76,500.00 | 216,308 |
| 2023-07-05 | 76,200.00 | 78,100.00 | 76,100.00 | 76,600.00 | 76,600.00 | 182,803 |
| 2023-07-04 | 78,800.00 | 78,800.00 | 76,700.00 | 77,000.00 | 77,000.00 | 279,990 |
| 2023-07-03 | 80,200.00 | 80,500.00 | 78,700.00 | 78,800.00 | 78,800.00 | 241,930 |
| 2023-06-30 | 83,200.00 | 83,300.00 | 79,100.00 | 79,500.00 | 79,500.00 | 457,159 |
| 2023-06-29 | 78,900.00 | 83,000.00 | 78,900.00 | 82,700.00 | 82,700.00 | 569,263 |
| 2023-06-28 | 79,000.00 | 79,700.00 | 78,000.00 | 79,400.00 | 79,400.00 | 136,554 |
| 2023-06-27 | 78,700.00 | 80,000.00 | 78,200.00 | 78,200.00 | 78,200.00 | 141,933 |
| 2023-06-26 | 77,500.00 | 78,800.00 | 76,300.00 | 78,700.00 | 78,700.00 | 112,953 |
| 2023-06-23 | 78,800.00 | 78,800.00 | 77,700.00 | 77,800.00 | 77,800.00 | 112,477 |
| 2023-06-22 | 79,600.00 | 79,800.00 | 78,300.00 | 78,400.00 | 78,400.00 | 146,296 |
| 2023-06-21 | 81,400.00 | 81,400.00 | 79,100.00 | 79,400.00 | 79,400.00 | 211,669 |
| 2023-06-20 | 82,800.00 | 84,200.00 | 81,100.00 | 81,200.00 | 81,200.00 | 431,806 |
| 2023-06-19 | 80,900.00 | 81,700.00 | 79,700.00 | 80,500.00 | 80,500.00 | 164,415 |
| 2023-06-16 | 78,700.00 | 81,300.00 | 78,600.00 | 80,900.00 | 80,900.00 | 408,060 |
| 2023-06-15 | 81,600.00 | 82,100.00 | 78,200.00 | 78,500.00 | 78,500.00 | 292,951 |
| 2023-06-14 | 81,700.00 | 82,100.00 | 80,400.00 | 80,700.00 | 80,700.00 | 187,673 |
| 2023-06-13 | 81,500.00 | 83,000.00 | 81,000.00 | 81,100.00 | 81,100.00 | 229,448 |
| 2023-06-12 | 80,200.00 | 82,200.00 | 79,500.00 | 81,100.00 | 81,100.00 | 201,608 |
| 2023-06-09 | 80,100.00 | 81,400.00 | 80,100.00 | 80,100.00 | 80,100.00 | 176,288 |
| 2023-06-08 | 82,300.00 | 83,100.00 | 80,000.00 | 80,100.00 | 80,100.00 | 300,919 |
| 2023-06-07 | 83,100.00 | 86,000.00 | 82,100.00 | 82,100.00 | 82,100.00 | 412,051 |
| 2023-06-05 | 82,300.00 | 82,800.00 | 80,800.00 | 82,700.00 | 82,700.00 | 216,354 |
| 2023-06-02 | 82,300.00 | 82,800.00 | 81,300.00 | 82,100.00 | 82,100.00 | 190,385 |
| 2023-06-01 | 83,300.00 | 84,100.00 | 81,500.00 | 81,600.00 | 81,600.00 | 238,327 |
| 2023-05-31 | 81,700.00 | 83,100.00 | 80,700.00 | 82,900.00 | 82,900.00 | 656,848 |
| 2023-05-30 | 81,900.00 | 83,000.00 | 81,300.00 | 81,600.00 | 81,600.00 | 291,548 |
| 2023-05-26 | 79,300.00 | 80,800.00 | 78,700.00 | 79,700.00 | 79,700.00 | 160,170 |
| 2023-05-25 | 80,800.00 | 81,500.00 | 79,200.00 | 79,200.00 | 79,200.00 | 216,262 |
| 2023-05-24 | 82,700.00 | 84,200.00 | 80,200.00 | 81,500.00 | 81,500.00 | 532,919 |
| 2023-05-23 | 80,200.00 | 82,400.00 | 79,900.00 | 81,000.00 | 81,000.00 | 281,438 |
| 2023-05-22 | 79,500.00 | 81,600.00 | 79,500.00 | 80,100.00 | 80,100.00 | 238,406 |
| 2023-05-19 | 77,700.00 | 79,700.00 | 77,300.00 | 79,400.00 | 79,400.00 | 210,243 |
| 2023-05-18 | 79,000.00 | 80,500.00 | 77,200.00 | 77,400.00 | 77,400.00 | 250,699 |
| 2023-05-17 | 78,900.00 | 79,600.00 | 78,400.00 | 78,800.00 | 78,800.00 | 136,078 |
| 2023-05-16 | 76,900.00 | 79,900.00 | 76,900.00 | 79,300.00 | 79,300.00 | 285,109 |
| 2023-05-15 | 77,200.00 | 77,800.00 | 75,100.00 | 76,500.00 | 76,500.00 | 247,622 |
| 2023-05-12 | 78,600.00 | 79,900.00 | 77,300.00 | 78,000.00 | 78,000.00 | 293,277 |
| 2023-05-11 | 80,800.00 | 81,600.00 | 77,800.00 | 77,900.00 | 77,900.00 | 474,970 |
| 2023-05-10 | 81,800.00 | 83,400.00 | 80,000.00 | 80,600.00 | 80,600.00 | 467,704 |
| 2023-05-09 | 78,000.00 | 82,500.00 | 77,900.00 | 81,900.00 | 81,900.00 | 966,366 |
| 2023-05-08 | 81,000.00 | 83,300.00 | 77,500.00 | 77,700.00 | 77,700.00 | 1,206,616 |
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.