SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 76,600.00 | 79,100.00 | 76,500.00 | 78,200.00 | 78,200.00 | 185,038 |
| 2023-02-06 | 78,800.00 | 78,800.00 | 77,200.00 | 77,200.00 | 77,200.00 | 172,398 |
| 2023-02-03 | 79,200.00 | 79,200.00 | 77,800.00 | 78,900.00 | 78,900.00 | 150,266 |
| 2023-02-02 | 77,500.00 | 79,700.00 | 77,300.00 | 79,200.00 | 79,200.00 | 319,759 |
| 2023-02-01 | 75,900.00 | 77,500.00 | 75,100.00 | 77,000.00 | 77,000.00 | 246,074 |
| 2023-01-31 | 77,500.00 | 77,600.00 | 75,000.00 | 75,000.00 | 75,000.00 | 267,901 |
| 2023-01-30 | 80,600.00 | 80,800.00 | 76,900.00 | 77,000.00 | 77,000.00 | 333,752 |
| 2023-01-27 | 77,000.00 | 81,200.00 | 76,000.00 | 80,300.00 | 80,300.00 | 509,094 |
| 2023-01-26 | 74,900.00 | 76,900.00 | 74,100.00 | 76,800.00 | 76,800.00 | 233,136 |
| 2023-01-25 | 74,500.00 | 75,500.00 | 74,100.00 | 75,000.00 | 75,000.00 | 232,608 |
| 2023-01-20 | 76,400.00 | 76,400.00 | 73,500.00 | 74,300.00 | 74,300.00 | 467,125 |
| 2023-01-19 | 77,100.00 | 78,300.00 | 76,900.00 | 77,200.00 | 77,200.00 | 111,493 |
| 2023-01-18 | 76,800.00 | 78,100.00 | 76,700.00 | 77,600.00 | 77,600.00 | 143,675 |
| 2023-01-17 | 79,000.00 | 79,700.00 | 76,800.00 | 76,800.00 | 76,800.00 | 210,673 |
| 2023-01-16 | 78,300.00 | 78,700.00 | 75,900.00 | 78,300.00 | 78,300.00 | 180,267 |
| 2023-01-13 | 79,000.00 | 79,500.00 | 78,100.00 | 78,300.00 | 78,300.00 | 183,094 |
| 2023-01-12 | 78,900.00 | 79,300.00 | 77,400.00 | 79,300.00 | 79,300.00 | 230,390 |
| 2023-01-11 | 77,200.00 | 78,800.00 | 77,200.00 | 77,900.00 | 77,900.00 | 147,312 |
| 2023-01-10 | 78,000.00 | 78,800.00 | 76,600.00 | 77,200.00 | 77,200.00 | 143,747 |
| 2023-01-09 | 76,900.00 | 78,500.00 | 76,600.00 | 77,100.00 | 77,100.00 | 165,937 |
| 2023-01-06 | 74,300.00 | 76,300.00 | 74,300.00 | 75,600.00 | 75,600.00 | 119,977 |
| 2023-01-05 | 74,000.00 | 77,500.00 | 73,800.00 | 75,100.00 | 75,100.00 | 304,880 |
| 2023-01-04 | 71,200.00 | 74,000.00 | 71,200.00 | 73,200.00 | 73,200.00 | 170,469 |
| 2023-01-03 | 73,200.00 | 73,500.00 | 70,500.00 | 72,300.00 | 72,300.00 | 233,228 |
| 2023-01-02 | 73,500.00 | 76,900.00 | 73,000.00 | 73,500.00 | 73,500.00 | 255,523 |
| 2022-12-29 | 74,300.00 | 75,500.00 | 72,700.00 | 73,500.00 | 73,500.00 | 162,925 |
| 2022-12-28 | 78,400.00 | 78,500.00 | 74,900.00 | 75,000.00 | 75,000.00 | 274,671 |
| 2022-12-27 | 77,500.00 | 79,700.00 | 77,500.00 | 78,900.00 | 78,900.00 | 144,504 |
| 2022-12-26 | 78,100.00 | 79,300.00 | 77,700.00 | 78,200.00 | 78,200.00 | 148,111 |
| 2022-12-23 | 80,500.00 | 81,200.00 | 77,600.00 | 77,900.00 | 77,900.00 | 290,908 |
| 2022-12-22 | 82,200.00 | 82,600.00 | 81,500.00 | 82,000.00 | 82,000.00 | 156,460 |
| 2022-12-21 | 82,400.00 | 82,900.00 | 81,200.00 | 81,700.00 | 81,700.00 | 104,091 |
| 2022-12-20 | 83,200.00 | 83,400.00 | 81,000.00 | 81,200.00 | 81,200.00 | 203,178 |
| 2022-12-19 | 84,000.00 | 84,800.00 | 83,700.00 | 83,700.00 | 83,700.00 | 106,285 |
| 2022-12-16 | 83,500.00 | 85,500.00 | 82,100.00 | 85,500.00 | 85,500.00 | 302,516 |
| 2022-12-15 | 89,700.00 | 90,800.00 | 85,500.00 | 85,600.00 | 85,600.00 | 367,276 |
| 2022-12-14 | 84,000.00 | 91,800.00 | 83,900.00 | 89,200.00 | 89,200.00 | 836,681 |
| 2022-12-13 | 82,700.00 | 83,600.00 | 82,300.00 | 83,000.00 | 83,000.00 | 94,548 |
| 2022-12-12 | 82,900.00 | 84,100.00 | 81,800.00 | 82,000.00 | 82,000.00 | 104,391 |
| 2022-12-09 | 84,100.00 | 84,900.00 | 82,500.00 | 82,900.00 | 82,900.00 | 134,245 |
| 2022-12-08 | 82,600.00 | 83,800.00 | 81,000.00 | 83,800.00 | 83,800.00 | 220,608 |
| 2022-12-07 | 84,700.00 | 85,400.00 | 82,300.00 | 82,700.00 | 82,700.00 | 181,697 |
| 2022-12-06 | 82,400.00 | 86,700.00 | 81,900.00 | 84,800.00 | 84,800.00 | 421,150 |
| 2022-12-05 | 82,100.00 | 83,700.00 | 81,400.00 | 82,600.00 | 82,600.00 | 126,109 |
| 2022-12-02 | 83,600.00 | 84,900.00 | 81,300.00 | 81,800.00 | 81,800.00 | 208,567 |
| 2022-12-01 | 83,800.00 | 85,400.00 | 82,700.00 | 83,200.00 | 83,200.00 | 234,127 |
| 2022-11-30 | 81,000.00 | 83,000.00 | 80,100.00 | 82,800.00 | 82,800.00 | 245,775 |
| 2022-11-29 | 80,100.00 | 81,100.00 | 79,800.00 | 80,700.00 | 80,700.00 | 119,163 |
| 2022-11-28 | 81,200.00 | 82,000.00 | 79,500.00 | 79,800.00 | 79,800.00 | 224,707 |
| 2022-11-25 | 81,400.00 | 84,300.00 | 80,300.00 | 81,600.00 | 81,600.00 | 369,010 |
| 2022-11-24 | 79,300.00 | 81,800.00 | 79,200.00 | 81,400.00 | 81,400.00 | 394,252 |
| 2022-11-23 | 83,800.00 | 84,100.00 | 78,500.00 | 79,900.00 | 79,900.00 | 1,186,226 |
| 2022-11-22 | 88,800.00 | 89,700.00 | 86,300.00 | 86,700.00 | 86,700.00 | 239,254 |
| 2022-11-21 | 91,900.00 | 92,500.00 | 88,500.00 | 88,800.00 | 88,800.00 | 289,541 |
| 2022-11-18 | 96,600.00 | 97,300.00 | 90,700.00 | 91,400.00 | 91,400.00 | 502,400 |
| 2022-11-17 | 96,500.00 | 100,500.00 | 96,000.00 | 96,600.00 | 96,600.00 | 358,916 |
| 2022-11-16 | 102,500.00 | 104,000.00 | 96,500.00 | 96,600.00 | 96,600.00 | 564,726 |
| 2022-11-15 | 95,300.00 | 99,800.00 | 95,200.00 | 99,800.00 | 99,800.00 | 602,075 |
| 2022-11-14 | 92,400.00 | 98,200.00 | 91,500.00 | 94,300.00 | 94,300.00 | 593,886 |
| 2022-11-11 | 89,900.00 | 91,500.00 | 88,700.00 | 91,100.00 | 91,100.00 | 507,432 |
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.