SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 72,400.00 | 85,300.00 | 71,600.00 | 83,100.00 | 83,100.00 | 3,633,080 |
| 2023-05-03 | 70,200.00 | 71,600.00 | 69,800.00 | 71,400.00 | 71,400.00 | 293,321 |
| 2023-05-02 | 70,600.00 | 71,300.00 | 69,800.00 | 71,000.00 | 71,000.00 | 219,492 |
| 2023-04-28 | 70,300.00 | 70,800.00 | 69,500.00 | 70,400.00 | 70,400.00 | 310,376 |
| 2023-04-27 | 71,300.00 | 71,600.00 | 70,100.00 | 70,800.00 | 70,800.00 | 190,113 |
| 2023-04-26 | 71,000.00 | 72,200.00 | 70,400.00 | 71,400.00 | 71,400.00 | 156,334 |
| 2023-04-25 | 73,200.00 | 73,500.00 | 71,000.00 | 71,200.00 | 71,200.00 | 294,524 |
| 2023-04-24 | 75,100.00 | 76,100.00 | 72,500.00 | 72,600.00 | 72,600.00 | 327,578 |
| 2023-04-21 | 74,800.00 | 76,500.00 | 74,700.00 | 75,900.00 | 75,900.00 | 210,398 |
| 2023-04-20 | 76,700.00 | 78,500.00 | 75,100.00 | 75,200.00 | 75,200.00 | 353,546 |
| 2023-04-19 | 79,100.00 | 79,400.00 | 76,800.00 | 76,800.00 | 76,800.00 | 333,371 |
| 2023-04-18 | 78,600.00 | 80,400.00 | 78,000.00 | 78,500.00 | 78,500.00 | 405,144 |
| 2023-04-17 | 84,000.00 | 84,300.00 | 78,600.00 | 78,600.00 | 78,600.00 | 833,453 |
| 2023-04-14 | 81,900.00 | 84,400.00 | 79,800.00 | 83,400.00 | 83,400.00 | 1,113,203 |
| 2023-04-13 | 74,400.00 | 82,400.00 | 74,300.00 | 81,100.00 | 81,100.00 | 2,143,088 |
| 2023-04-12 | 74,700.00 | 74,700.00 | 73,000.00 | 73,500.00 | 73,500.00 | 297,968 |
| 2023-04-11 | 71,800.00 | 75,600.00 | 71,800.00 | 74,700.00 | 74,700.00 | 407,202 |
| 2023-04-10 | 73,300.00 | 73,400.00 | 71,000.00 | 72,500.00 | 72,500.00 | 371,582 |
| 2023-04-07 | 74,200.00 | 74,500.00 | 72,600.00 | 73,900.00 | 73,900.00 | 177,263 |
| 2023-04-06 | 75,000.00 | 76,600.00 | 73,200.00 | 73,500.00 | 73,500.00 | 428,234 |
| 2023-04-05 | 75,900.00 | 76,300.00 | 74,000.00 | 74,500.00 | 74,500.00 | 331,301 |
| 2023-04-04 | 72,400.00 | 75,900.00 | 71,500.00 | 75,400.00 | 75,400.00 | 523,274 |
| 2023-04-03 | 73,600.00 | 75,300.00 | 72,100.00 | 72,300.00 | 72,300.00 | 459,309 |
| 2023-03-31 | 72,400.00 | 72,600.00 | 71,100.00 | 72,100.00 | 72,100.00 | 203,780 |
| 2023-03-30 | 68,900.00 | 72,500.00 | 68,800.00 | 71,600.00 | 71,600.00 | 496,407 |
| 2023-03-29 | 69,900.00 | 70,500.00 | 68,400.00 | 68,700.00 | 68,700.00 | 214,199 |
| 2023-03-28 | 70,800.00 | 71,100.00 | 69,600.00 | 69,900.00 | 69,900.00 | 147,096 |
| 2023-03-27 | 69,800.00 | 71,600.00 | 68,300.00 | 70,800.00 | 70,800.00 | 232,309 |
| 2023-03-24 | 70,200.00 | 71,300.00 | 69,600.00 | 69,800.00 | 69,800.00 | 144,018 |
| 2023-03-23 | 70,500.00 | 70,900.00 | 69,600.00 | 70,100.00 | 70,100.00 | 146,583 |
| 2023-03-22 | 71,100.00 | 71,600.00 | 69,800.00 | 71,200.00 | 71,200.00 | 150,981 |
| 2023-03-21 | 71,500.00 | 72,100.00 | 70,500.00 | 70,500.00 | 70,500.00 | 116,921 |
| 2023-03-20 | 69,700.00 | 72,000.00 | 69,000.00 | 71,500.00 | 71,500.00 | 301,900 |
| 2023-03-17 | 67,200.00 | 69,800.00 | 67,000.00 | 69,700.00 | 69,700.00 | 308,425 |
| 2023-03-16 | 67,800.00 | 68,200.00 | 65,200.00 | 66,200.00 | 66,200.00 | 350,738 |
| 2023-03-15 | 69,700.00 | 70,100.00 | 68,200.00 | 68,300.00 | 68,300.00 | 143,839 |
| 2023-03-14 | 69,000.00 | 71,000.00 | 68,300.00 | 68,500.00 | 68,500.00 | 256,041 |
| 2023-03-13 | 69,000.00 | 70,200.00 | 67,700.00 | 69,100.00 | 69,100.00 | 225,433 |
| 2023-03-10 | 71,300.00 | 71,700.00 | 69,300.00 | 69,900.00 | 69,900.00 | 213,887 |
| 2023-03-09 | 70,100.00 | 73,800.00 | 69,600.00 | 72,300.00 | 72,300.00 | 463,573 |
| 2023-03-08 | 70,700.00 | 71,200.00 | 70,100.00 | 70,200.00 | 70,200.00 | 173,691 |
| 2023-03-07 | 70,600.00 | 73,500.00 | 70,600.00 | 72,200.00 | 72,200.00 | 254,338 |
| 2023-03-06 | 71,800.00 | 72,200.00 | 71,100.00 | 71,700.00 | 71,700.00 | 166,928 |
| 2023-03-03 | 68,200.00 | 71,900.00 | 68,200.00 | 71,600.00 | 71,600.00 | 536,602 |
| 2023-03-02 | 69,200.00 | 69,300.00 | 67,800.00 | 67,900.00 | 67,900.00 | 318,748 |
| 2023-02-28 | 69,000.00 | 69,900.00 | 68,800.00 | 69,700.00 | 69,700.00 | 167,623 |
| 2023-02-27 | 70,200.00 | 70,500.00 | 68,700.00 | 68,700.00 | 68,700.00 | 230,813 |
| 2023-02-24 | 72,100.00 | 72,100.00 | 70,800.00 | 70,900.00 | 70,900.00 | 194,972 |
| 2023-02-23 | 72,400.00 | 72,800.00 | 71,800.00 | 71,900.00 | 71,900.00 | 114,733 |
| 2023-02-22 | 72,000.00 | 72,600.00 | 71,500.00 | 72,300.00 | 72,300.00 | 158,696 |
| 2023-02-21 | 73,500.00 | 74,200.00 | 73,000.00 | 73,300.00 | 73,300.00 | 119,659 |
| 2023-02-20 | 71,300.00 | 73,900.00 | 70,800.00 | 73,500.00 | 73,500.00 | 193,342 |
| 2023-02-17 | 72,000.00 | 73,000.00 | 71,400.00 | 71,700.00 | 71,700.00 | 140,322 |
| 2023-02-16 | 71,300.00 | 73,600.00 | 71,000.00 | 72,700.00 | 72,700.00 | 247,049 |
| 2023-02-15 | 72,400.00 | 73,700.00 | 70,500.00 | 70,600.00 | 70,600.00 | 273,693 |
| 2023-02-14 | 72,200.00 | 73,000.00 | 72,000.00 | 72,300.00 | 72,300.00 | 144,522 |
| 2023-02-13 | 73,200.00 | 73,200.00 | 71,500.00 | 72,000.00 | 72,000.00 | 217,442 |
| 2023-02-10 | 74,600.00 | 74,600.00 | 72,800.00 | 72,900.00 | 72,900.00 | 287,972 |
| 2023-02-09 | 77,600.00 | 77,600.00 | 74,400.00 | 74,600.00 | 74,600.00 | 652,805 |
| 2023-02-08 | 78,500.00 | 78,900.00 | 77,600.00 | 77,900.00 | 77,900.00 | 137,901 |
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.