SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 89,900.00 | 91,500.00 | 88,700.00 | 91,100.00 | 91,100.00 | 507,432 |
| 2022-11-10 | 84,700.00 | 87,300.00 | 84,600.00 | 86,500.00 | 86,500.00 | 358,442 |
| 2022-11-09 | 86,000.00 | 87,900.00 | 84,900.00 | 85,700.00 | 85,700.00 | 328,586 |
| 2022-11-08 | 85,600.00 | 85,900.00 | 83,800.00 | 85,100.00 | 85,100.00 | 246,254 |
| 2022-11-07 | 81,500.00 | 88,300.00 | 81,400.00 | 84,800.00 | 84,800.00 | 609,320 |
| 2022-11-04 | 80,700.00 | 82,200.00 | 79,600.00 | 81,200.00 | 81,200.00 | 276,940 |
| 2022-11-03 | 82,100.00 | 82,200.00 | 79,200.00 | 80,700.00 | 80,700.00 | 425,078 |
| 2022-11-02 | 76,300.00 | 84,500.00 | 75,700.00 | 83,600.00 | 83,600.00 | 1,005,447 |
| 2022-11-01 | 74,200.00 | 76,400.00 | 73,000.00 | 76,300.00 | 76,300.00 | 263,845 |
| 2022-10-31 | 77,500.00 | 78,900.00 | 75,200.00 | 75,600.00 | 75,600.00 | 290,337 |
| 2022-10-28 | 76,500.00 | 77,500.00 | 75,100.00 | 75,200.00 | 75,200.00 | 220,119 |
| 2022-10-27 | 75,200.00 | 76,600.00 | 75,100.00 | 76,300.00 | 76,300.00 | 230,260 |
| 2022-10-26 | 79,800.00 | 79,900.00 | 74,000.00 | 74,300.00 | 74,300.00 | 521,052 |
| 2022-10-25 | 76,100.00 | 80,000.00 | 74,800.00 | 78,200.00 | 78,200.00 | 537,089 |
| 2022-10-24 | 73,900.00 | 79,600.00 | 73,900.00 | 75,200.00 | 75,200.00 | 545,869 |
| 2022-10-21 | 72,000.00 | 73,000.00 | 71,300.00 | 71,800.00 | 71,800.00 | 175,735 |
| 2022-10-20 | 74,000.00 | 75,100.00 | 72,000.00 | 72,700.00 | 72,700.00 | 304,600 |
| 2022-10-19 | 77,000.00 | 78,500.00 | 74,700.00 | 74,900.00 | 74,900.00 | 278,235 |
| 2022-10-18 | 74,800.00 | 79,100.00 | 74,100.00 | 77,800.00 | 77,800.00 | 464,078 |
| 2022-10-17 | 68,500.00 | 73,900.00 | 67,400.00 | 73,900.00 | 73,900.00 | 336,242 |
| 2022-10-14 | 73,300.00 | 74,200.00 | 71,100.00 | 71,300.00 | 71,300.00 | 327,745 |
| 2022-10-13 | 71,700.00 | 73,800.00 | 70,700.00 | 72,200.00 | 72,200.00 | 471,386 |
| 2022-10-12 | 67,600.00 | 73,000.00 | 67,600.00 | 72,900.00 | 72,900.00 | 542,569 |
| 2022-10-11 | 71,500.00 | 71,600.00 | 68,200.00 | 68,800.00 | 68,800.00 | 546,710 |
| 2022-10-07 | 77,500.00 | 77,500.00 | 71,700.00 | 72,500.00 | 72,500.00 | 782,643 |
| 2022-10-06 | 79,100.00 | 79,500.00 | 76,500.00 | 78,400.00 | 78,400.00 | 470,543 |
| 2022-10-05 | 86,800.00 | 87,400.00 | 78,700.00 | 79,000.00 | 79,000.00 | 717,497 |
| 2022-10-04 | 81,500.00 | 86,500.00 | 81,500.00 | 85,500.00 | 85,500.00 | 434,039 |
| 2022-09-30 | 83,500.00 | 84,000.00 | 80,300.00 | 80,300.00 | 80,300.00 | 404,022 |
| 2022-09-29 | 88,100.00 | 90,200.00 | 84,400.00 | 84,500.00 | 84,500.00 | 346,971 |
| 2022-09-28 | 84,500.00 | 89,100.00 | 83,700.00 | 86,800.00 | 86,800.00 | 489,828 |
| 2022-09-27 | 83,500.00 | 85,700.00 | 82,200.00 | 85,200.00 | 85,200.00 | 389,014 |
| 2022-09-26 | 84,500.00 | 86,100.00 | 83,200.00 | 84,600.00 | 84,600.00 | 438,600 |
| 2022-09-23 | 87,300.00 | 88,600.00 | 85,500.00 | 86,200.00 | 86,200.00 | 438,604 |
| 2022-09-22 | 89,300.00 | 90,400.00 | 87,300.00 | 89,600.00 | 89,600.00 | 375,913 |
| 2022-09-21 | 91,900.00 | 93,100.00 | 89,300.00 | 91,100.00 | 91,100.00 | 531,569 |
| 2022-09-20 | 96,800.00 | 98,800.00 | 93,100.00 | 93,200.00 | 93,200.00 | 614,856 |
| 2022-09-19 | 101,000.00 | 101,500.00 | 97,700.00 | 97,700.00 | 97,700.00 | 369,591 |
| 2022-09-16 | 102,500.00 | 103,500.00 | 100,500.00 | 101,500.00 | 101,500.00 | 268,131 |
| 2022-09-15 | 108,500.00 | 108,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 213,570 |
| 2022-09-14 | 105,000.00 | 107,500.00 | 104,500.00 | 107,000.00 | 107,000.00 | 237,465 |
| 2022-09-13 | 109,500.00 | 112,500.00 | 109,000.00 | 111,000.00 | 111,000.00 | 284,517 |
| 2022-09-08 | 105,500.00 | 108,000.00 | 103,500.00 | 107,500.00 | 107,500.00 | 452,775 |
| 2022-09-07 | 104,000.00 | 104,500.00 | 100,500.00 | 103,000.00 | 103,000.00 | 321,854 |
| 2022-09-06 | 106,500.00 | 107,500.00 | 104,000.00 | 105,500.00 | 105,500.00 | 210,007 |
| 2022-09-05 | 112,000.00 | 112,500.00 | 105,000.00 | 106,000.00 | 106,000.00 | 396,346 |
| 2022-09-02 | 109,500.00 | 115,500.00 | 109,000.00 | 111,000.00 | 111,000.00 | 470,767 |
| 2022-09-01 | 111,500.00 | 112,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 289,637 |
| 2022-08-31 | 111,000.00 | 113,000.00 | 109,000.00 | 113,000.00 | 113,000.00 | 421,958 |
| 2022-08-30 | 113,000.00 | 116,000.00 | 113,000.00 | 113,500.00 | 113,500.00 | 182,520 |
| 2022-08-29 | 111,000.00 | 113,500.00 | 110,000.00 | 113,000.00 | 113,000.00 | 243,547 |
| 2022-08-26 | 117,500.00 | 117,500.00 | 113,000.00 | 114,000.00 | 114,000.00 | 202,200 |
| 2022-08-25 | 112,500.00 | 118,000.00 | 112,000.00 | 116,500.00 | 116,500.00 | 268,355 |
| 2022-08-24 | 110,000.00 | 113,500.00 | 108,000.00 | 113,500.00 | 113,500.00 | 290,230 |
| 2022-08-23 | 111,000.00 | 112,500.00 | 108,500.00 | 109,000.00 | 109,000.00 | 371,473 |
| 2022-08-22 | 114,000.00 | 116,500.00 | 112,000.00 | 112,500.00 | 112,500.00 | 364,384 |
| 2022-08-19 | 121,500.00 | 121,500.00 | 116,500.00 | 116,500.00 | 116,500.00 | 565,800 |
| 2022-08-18 | 127,000.00 | 127,500.00 | 122,000.00 | 122,000.00 | 122,000.00 | 544,971 |
| 2022-08-17 | 129,000.00 | 130,500.00 | 128,000.00 | 128,500.00 | 128,500.00 | 280,257 |
| 2022-08-16 | 132,000.00 | 132,500.00 | 128,000.00 | 128,500.00 | 128,500.00 | 361,411 |
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.