SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 130,500.00 | 133,000.00 | 128,500.00 | 129,500.00 | 129,500.00 | 655,727 |
| 2022-08-11 | 123,000.00 | 126,500.00 | 122,000.00 | 126,500.00 | 126,500.00 | 541,202 |
| 2022-08-10 | 121,000.00 | 122,500.00 | 119,500.00 | 121,000.00 | 121,000.00 | 280,292 |
| 2022-08-09 | 127,500.00 | 128,000.00 | 121,000.00 | 123,000.00 | 123,000.00 | 794,338 |
| 2022-08-08 | 131,500.00 | 133,500.00 | 130,000.00 | 131,000.00 | 131,000.00 | 435,975 |
| 2022-08-05 | 126,000.00 | 135,000.00 | 125,500.00 | 130,000.00 | 130,000.00 | 1,146,131 |
| 2022-08-04 | 124,500.00 | 127,000.00 | 124,000.00 | 124,500.00 | 124,500.00 | 356,682 |
| 2022-08-03 | 121,500.00 | 124,000.00 | 121,500.00 | 123,000.00 | 123,000.00 | 295,777 |
| 2022-08-02 | 122,500.00 | 124,000.00 | 120,500.00 | 121,000.00 | 121,000.00 | 243,092 |
| 2022-08-01 | 121,500.00 | 123,500.00 | 117,500.00 | 123,000.00 | 123,000.00 | 484,964 |
| 2022-07-29 | 127,000.00 | 128,000.00 | 120,000.00 | 122,000.00 | 122,000.00 | 780,799 |
| 2022-07-28 | 132,000.00 | 132,500.00 | 126,500.00 | 127,000.00 | 127,000.00 | 480,860 |
| 2022-07-27 | 129,000.00 | 132,500.00 | 128,500.00 | 131,000.00 | 131,000.00 | 482,770 |
| 2022-07-26 | 129,500.00 | 131,500.00 | 128,000.00 | 128,500.00 | 128,500.00 | 409,890 |
| 2022-07-25 | 128,000.00 | 130,000.00 | 125,500.00 | 128,000.00 | 128,000.00 | 483,278 |
| 2022-07-22 | 129,000.00 | 132,000.00 | 128,000.00 | 128,500.00 | 128,500.00 | 589,312 |
| 2022-07-21 | 135,000.00 | 135,500.00 | 130,000.00 | 130,500.00 | 130,500.00 | 501,504 |
| 2022-07-20 | 134,500.00 | 137,500.00 | 132,000.00 | 134,000.00 | 134,000.00 | 942,995 |
| 2022-07-19 | 136,000.00 | 138,000.00 | 132,000.00 | 132,500.00 | 132,500.00 | 967,387 |
| 2022-07-18 | 138,000.00 | 138,500.00 | 129,500.00 | 134,000.00 | 134,000.00 | 1,449,037 |
| 2022-07-15 | 143,500.00 | 145,500.00 | 135,500.00 | 137,000.00 | 137,000.00 | 1,902,745 |
| 2022-07-14 | 143,000.00 | 150,000.00 | 139,500.00 | 150,000.00 | 150,000.00 | 1,350,020 |
| 2022-07-13 | 153,500.00 | 156,500.00 | 141,000.00 | 142,500.00 | 142,500.00 | 1,906,620 |
| 2022-07-12 | 149,000.00 | 152,000.00 | 144,500.00 | 147,500.00 | 147,500.00 | 1,555,918 |
| 2022-07-11 | 145,000.00 | 154,500.00 | 142,500.00 | 146,500.00 | 146,500.00 | 2,640,140 |
| 2022-07-08 | 146,000.00 | 148,000.00 | 135,500.00 | 140,000.00 | 140,000.00 | 2,174,989 |
| 2022-07-07 | 123,500.00 | 145,500.00 | 123,500.00 | 138,500.00 | 138,500.00 | 5,275,252 |
| 2022-07-06 | 121,000.00 | 125,500.00 | 115,500.00 | 121,500.00 | 121,500.00 | 2,240,830 |
| 2022-07-05 | 99,600.00 | 124,500.00 | 99,600.00 | 122,500.00 | 122,500.00 | 3,966,679 |
| 2022-07-04 | 97,100.00 | 101,000.00 | 96,700.00 | 98,100.00 | 98,100.00 | 561,529 |
| 2022-07-01 | 101,500.00 | 102,500.00 | 96,300.00 | 96,900.00 | 96,900.00 | 551,239 |
| 2022-06-30 | 109,500.00 | 110,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 801,466 |
| 2022-06-29 | 107,500.00 | 117,500.00 | 106,500.00 | 109,000.00 | 109,000.00 | 1,632,420 |
| 2022-06-28 | 113,500.00 | 114,500.00 | 107,000.00 | 108,000.00 | 108,000.00 | 677,470 |
| 2022-06-27 | 107,000.00 | 112,500.00 | 104,000.00 | 109,000.00 | 109,000.00 | 797,459 |
| 2022-06-24 | 96,900.00 | 103,500.00 | 96,900.00 | 102,500.00 | 102,500.00 | 370,996 |
| 2022-06-23 | 98,800.00 | 100,500.00 | 95,100.00 | 96,900.00 | 96,900.00 | 319,821 |
| 2022-06-22 | 101,500.00 | 103,000.00 | 98,800.00 | 98,800.00 | 98,800.00 | 270,334 |
| 2022-06-21 | 97,600.00 | 101,500.00 | 97,600.00 | 100,500.00 | 100,500.00 | 283,067 |
| 2022-06-20 | 104,500.00 | 105,000.00 | 97,600.00 | 98,700.00 | 98,700.00 | 409,266 |
| 2022-06-17 | 99,400.00 | 104,500.00 | 98,600.00 | 104,000.00 | 104,000.00 | 442,016 |
| 2022-06-16 | 107,000.00 | 108,500.00 | 102,000.00 | 103,000.00 | 103,000.00 | 410,832 |
| 2022-06-15 | 108,500.00 | 110,500.00 | 104,000.00 | 105,500.00 | 105,500.00 | 371,998 |
| 2022-06-14 | 108,500.00 | 112,000.00 | 107,000.00 | 109,500.00 | 109,500.00 | 475,245 |
| 2022-06-13 | 117,000.00 | 118,000.00 | 112,500.00 | 113,000.00 | 113,000.00 | 494,653 |
| 2022-06-10 | 122,000.00 | 123,000.00 | 120,500.00 | 121,000.00 | 121,000.00 | 291,480 |
| 2022-06-09 | 125,000.00 | 125,500.00 | 123,000.00 | 125,500.00 | 125,500.00 | 168,671 |
| 2022-06-08 | 125,500.00 | 129,000.00 | 125,000.00 | 125,500.00 | 125,500.00 | 289,709 |
| 2022-06-07 | 129,000.00 | 129,000.00 | 122,000.00 | 123,500.00 | 123,500.00 | 397,393 |
| 2022-06-03 | 131,500.00 | 132,500.00 | 128,000.00 | 129,000.00 | 129,000.00 | 276,859 |
| 2022-06-02 | 134,500.00 | 135,000.00 | 130,500.00 | 131,000.00 | 131,000.00 | 229,988 |
| 2022-05-31 | 135,000.00 | 135,500.00 | 130,500.00 | 135,500.00 | 135,500.00 | 305,095 |
| 2022-05-30 | 137,000.00 | 137,000.00 | 134,500.00 | 134,500.00 | 134,500.00 | 121,087 |
| 2022-05-27 | 136,000.00 | 137,000.00 | 134,000.00 | 135,500.00 | 135,500.00 | 153,546 |
| 2022-05-26 | 133,500.00 | 135,500.00 | 132,000.00 | 134,000.00 | 134,000.00 | 198,083 |
| 2022-05-25 | 132,000.00 | 135,500.00 | 132,000.00 | 134,500.00 | 134,500.00 | 237,078 |
| 2022-05-24 | 133,000.00 | 135,500.00 | 130,000.00 | 131,500.00 | 131,500.00 | 285,203 |
| 2022-05-23 | 128,500.00 | 135,000.00 | 127,000.00 | 133,000.00 | 133,000.00 | 479,199 |
| 2022-05-20 | 123,000.00 | 127,000.00 | 122,500.00 | 127,000.00 | 127,000.00 | 279,264 |
| 2022-05-19 | 121,500.00 | 123,500.00 | 121,000.00 | 121,500.00 | 121,500.00 | 228,471 |
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.