SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 126,500.00 | 126,500.00 | 124,500.00 | 125,000.00 | 125,000.00 | 189,865 |
| 2022-05-17 | 124,000.00 | 126,500.00 | 124,000.00 | 125,000.00 | 125,000.00 | 181,864 |
| 2022-05-16 | 124,000.00 | 129,000.00 | 123,500.00 | 125,000.00 | 125,000.00 | 349,896 |
| 2022-05-13 | 123,500.00 | 126,000.00 | 121,500.00 | 122,500.00 | 122,500.00 | 297,738 |
| 2022-05-12 | 121,000.00 | 125,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 261,782 |
| 2022-05-11 | 119,000.00 | 127,000.00 | 118,500.00 | 124,000.00 | 124,000.00 | 399,648 |
| 2022-05-10 | 119,500.00 | 121,000.00 | 115,000.00 | 119,500.00 | 119,500.00 | 439,877 |
| 2022-05-09 | 122,000.00 | 124,500.00 | 121,500.00 | 123,000.00 | 123,000.00 | 261,074 |
| 2022-05-06 | 127,000.00 | 127,500.00 | 123,000.00 | 123,000.00 | 123,000.00 | 409,883 |
| 2022-05-04 | 134,500.00 | 134,500.00 | 129,500.00 | 129,500.00 | 129,500.00 | 338,416 |
| 2022-05-03 | 134,500.00 | 136,500.00 | 132,500.00 | 133,500.00 | 133,500.00 | 335,910 |
| 2022-05-02 | 138,000.00 | 140,000.00 | 132,000.00 | 132,500.00 | 132,500.00 | 424,986 |
| 2022-04-29 | 138,500.00 | 139,500.00 | 133,500.00 | 135,500.00 | 135,500.00 | 416,233 |
| 2022-04-28 | 141,000.00 | 141,000.00 | 136,000.00 | 137,000.00 | 137,000.00 | 400,153 |
| 2022-04-27 | 135,500.00 | 146,000.00 | 132,500.00 | 140,500.00 | 140,500.00 | 971,782 |
| 2022-04-26 | 140,500.00 | 144,500.00 | 137,000.00 | 137,500.00 | 137,500.00 | 972,639 |
| 2022-04-25 | 130,000.00 | 151,500.00 | 129,000.00 | 136,000.00 | 136,000.00 | 2,827,870 |
| 2022-04-22 | 131,500.00 | 132,000.00 | 127,000.00 | 127,500.00 | 127,500.00 | 382,706 |
| 2022-04-21 | 134,500.00 | 136,000.00 | 131,500.00 | 132,000.00 | 132,000.00 | 260,392 |
| 2022-04-20 | 137,500.00 | 137,500.00 | 134,000.00 | 134,000.00 | 134,000.00 | 206,533 |
| 2022-04-19 | 134,500.00 | 137,000.00 | 134,000.00 | 136,500.00 | 136,500.00 | 175,717 |
| 2022-04-18 | 139,000.00 | 141,000.00 | 134,000.00 | 135,000.00 | 135,000.00 | 389,069 |
| 2022-04-15 | 136,500.00 | 137,000.00 | 131,000.00 | 134,000.00 | 134,000.00 | 337,201 |
| 2022-04-14 | 140,000.00 | 141,500.00 | 138,000.00 | 138,000.00 | 138,000.00 | 139,884 |
| 2022-04-13 | 136,500.00 | 140,000.00 | 136,000.00 | 138,500.00 | 138,500.00 | 174,853 |
| 2022-04-12 | 137,500.00 | 140,500.00 | 135,500.00 | 136,000.00 | 136,000.00 | 291,305 |
| 2022-04-11 | 141,500.00 | 142,500.00 | 138,500.00 | 139,500.00 | 139,500.00 | 182,036 |
| 2022-04-08 | 144,500.00 | 146,000.00 | 141,000.00 | 143,000.00 | 143,000.00 | 181,976 |
| 2022-04-07 | 144,500.00 | 146,500.00 | 143,500.00 | 143,500.00 | 143,500.00 | 253,351 |
| 2022-04-06 | 150,500.00 | 152,500.00 | 146,500.00 | 147,500.00 | 147,500.00 | 495,899 |
| 2022-04-05 | 154,500.00 | 158,500.00 | 154,500.00 | 155,000.00 | 155,000.00 | 187,263 |
| 2022-04-04 | 150,500.00 | 156,000.00 | 149,500.00 | 155,500.00 | 155,500.00 | 256,076 |
| 2022-04-01 | 155,500.00 | 156,000.00 | 151,500.00 | 153,000.00 | 153,000.00 | 284,080 |
| 2022-03-31 | 161,000.00 | 162,000.00 | 155,000.00 | 157,000.00 | 157,000.00 | 544,251 |
| 2022-03-30 | 152,500.00 | 158,000.00 | 152,000.00 | 156,000.00 | 156,000.00 | 452,257 |
| 2022-03-29 | 151,000.00 | 153,000.00 | 150,000.00 | 150,500.00 | 150,500.00 | 199,412 |
| 2022-03-28 | 154,500.00 | 157,500.00 | 150,000.00 | 150,000.00 | 150,000.00 | 332,938 |
| 2022-03-25 | 156,000.00 | 158,500.00 | 153,000.00 | 154,500.00 | 154,500.00 | 325,756 |
| 2022-03-24 | 153,000.00 | 156,500.00 | 152,000.00 | 155,500.00 | 155,500.00 | 421,195 |
| 2022-03-23 | 147,500.00 | 155,000.00 | 146,500.00 | 155,000.00 | 155,000.00 | 856,547 |
| 2022-03-22 | 151,000.00 | 151,000.00 | 145,000.00 | 145,000.00 | 145,000.00 | 498,627 |
| 2022-03-21 | 147,000.00 | 152,500.00 | 143,500.00 | 149,000.00 | 149,000.00 | 898,460 |
| 2022-03-18 | 139,500.00 | 155,500.00 | 139,000.00 | 148,000.00 | 148,000.00 | 1,311,009 |
| 2022-03-17 | 141,000.00 | 143,000.00 | 138,000.00 | 138,000.00 | 138,000.00 | 418,899 |
| 2022-03-16 | 138,000.00 | 138,500.00 | 134,000.00 | 137,500.00 | 137,500.00 | 281,901 |
| 2022-03-15 | 149,000.00 | 149,500.00 | 135,000.00 | 136,000.00 | 136,000.00 | 685,159 |
| 2022-03-14 | 148,000.00 | 150,500.00 | 146,500.00 | 147,000.00 | 147,000.00 | 291,019 |
| 2022-03-11 | 150,000.00 | 155,000.00 | 147,000.00 | 148,000.00 | 148,000.00 | 416,030 |
| 2022-03-10 | 148,500.00 | 150,000.00 | 147,500.00 | 150,000.00 | 150,000.00 | 290,955 |
| 2022-03-08 | 144,500.00 | 147,000.00 | 144,000.00 | 145,500.00 | 145,500.00 | 210,525 |
| 2022-03-07 | 144,000.00 | 149,000.00 | 142,500.00 | 147,000.00 | 147,000.00 | 285,075 |
| 2022-03-04 | 149,000.00 | 149,000.00 | 144,000.00 | 146,000.00 | 146,000.00 | 268,851 |
| 2022-03-03 | 146,500.00 | 151,000.00 | 145,500.00 | 149,000.00 | 149,000.00 | 375,934 |
| 2022-03-02 | 146,000.00 | 149,000.00 | 145,000.00 | 145,500.00 | 145,500.00 | 239,797 |
| 2022-02-28 | 140,500.00 | 148,500.00 | 139,500.00 | 146,000.00 | 146,000.00 | 405,870 |
| 2022-02-25 | 141,000.00 | 144,500.00 | 138,500.00 | 140,500.00 | 140,500.00 | 477,433 |
| 2022-02-24 | 145,500.00 | 145,500.00 | 136,500.00 | 137,000.00 | 137,000.00 | 616,558 |
| 2022-02-23 | 147,500.00 | 151,000.00 | 147,000.00 | 147,000.00 | 147,000.00 | 249,206 |
| 2022-02-22 | 148,500.00 | 149,000.00 | 144,000.00 | 146,500.00 | 146,500.00 | 377,898 |
| 2022-02-21 | 148,000.00 | 151,500.00 | 147,000.00 | 151,000.00 | 151,000.00 | 252,509 |
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.