SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 35,500.00 | 35,500.00 | 33,700.00 | 33,950.00 | 33,950.00 | 72,636 |
| 2026-07-16 | 35,200.00 | 36,000.00 | 34,600.00 | 35,450.00 | 35,450.00 | 53,806 |
| 2026-07-15 | 35,500.00 | 36,400.00 | 35,050.00 | 35,200.00 | 35,200.00 | 86,085 |
| 2026-07-14 | 36,350.00 | 36,400.00 | 34,700.00 | 35,000.00 | 35,000.00 | 142,610 |
| 2026-07-13 | 37,100.00 | 37,450.00 | 35,800.00 | 36,300.00 | 36,300.00 | 70,626 |
| 2026-07-10 | 36,500.00 | 37,650.00 | 36,150.00 | 36,650.00 | 36,650.00 | 71,153 |
| 2026-07-09 | 37,800.00 | 38,150.00 | 35,900.00 | 36,150.00 | 36,150.00 | 139,202 |
| 2026-07-08 | 38,400.00 | 38,600.00 | 37,100.00 | 37,950.00 | 37,950.00 | 92,787 |
| 2026-07-07 | 36,800.00 | 38,650.00 | 36,800.00 | 38,400.00 | 38,400.00 | 91,442 |
| 2026-07-06 | 37,500.00 | 37,950.00 | 36,750.00 | 37,600.00 | 37,600.00 | 59,484 |
| 2026-07-03 | 37,600.00 | 37,850.00 | 36,800.00 | 37,700.00 | 37,700.00 | 115,803 |
| 2026-07-02 | 36,000.00 | 38,500.00 | 35,200.00 | 37,400.00 | 37,400.00 | 106,965 |
| 2026-07-01 | 36,000.00 | 36,850.00 | 35,350.00 | 36,700.00 | 36,700.00 | 97,417 |
| 2026-06-30 | 37,950.00 | 38,050.00 | 35,750.00 | 35,750.00 | 35,750.00 | 127,079 |
| 2026-06-29 | 35,050.00 | 38,500.00 | 35,050.00 | 38,350.00 | 38,350.00 | 165,454 |
| 2026-06-26 | 36,850.00 | 36,850.00 | 33,850.00 | 34,950.00 | 34,950.00 | 237,734 |
| 2026-06-25 | 36,200.00 | 39,150.00 | 36,200.00 | 37,000.00 | 37,000.00 | 174,060 |
| 2026-06-24 | 34,850.00 | 36,600.00 | 34,550.00 | 36,350.00 | 36,350.00 | 131,621 |
| 2026-06-23 | 36,950.00 | 37,200.00 | 35,050.00 | 35,150.00 | 35,150.00 | 138,674 |
| 2026-06-22 | 38,500.00 | 38,550.00 | 36,900.00 | 36,900.00 | 36,900.00 | 108,436 |
| 2026-06-19 | 39,400.00 | 39,400.00 | 37,700.00 | 38,650.00 | 38,650.00 | 216,896 |
| 2026-06-18 | 40,950.00 | 41,250.00 | 39,050.00 | 39,400.00 | 39,400.00 | 106,671 |
| 2026-06-17 | 40,350.00 | 41,750.00 | 39,550.00 | 41,150.00 | 41,150.00 | 124,996 |
| 2026-06-16 | 40,150.00 | 40,350.00 | 39,450.00 | 40,000.00 | 40,000.00 | 89,333 |
| 2026-06-15 | 40,400.00 | 40,550.00 | 39,850.00 | 40,100.00 | 40,100.00 | 80,664 |
| 2026-06-12 | 39,850.00 | 40,650.00 | 39,200.00 | 39,200.00 | 39,200.00 | 133,796 |
| 2026-06-11 | 38,100.00 | 39,500.00 | 37,150.00 | 39,350.00 | 39,350.00 | 181,256 |
| 2026-06-10 | 37,950.00 | 39,700.00 | 37,600.00 | 38,600.00 | 38,600.00 | 115,562 |
| 2026-06-09 | 37,400.00 | 39,550.00 | 37,250.00 | 39,000.00 | 39,000.00 | 116,237 |
| 2026-06-08 | 38,000.00 | 38,650.00 | 37,000.00 | 37,350.00 | 37,350.00 | 147,278 |
| 2026-06-05 | 41,700.00 | 41,950.00 | 39,900.00 | 39,950.00 | 39,950.00 | 144,750 |
| 2026-06-04 | 40,950.00 | 41,700.00 | 40,250.00 | 41,450.00 | 41,450.00 | 127,757 |
| 2026-06-02 | 39,650.00 | 42,000.00 | 39,650.00 | 41,300.00 | 41,300.00 | 234,062 |
| 2026-06-01 | 40,700.00 | 41,200.00 | 39,750.00 | 40,300.00 | 40,300.00 | 167,164 |
| 2026-05-29 | 41,950.00 | 42,800.00 | 40,500.00 | 40,900.00 | 40,900.00 | 235,893 |
| 2026-05-28 | 41,000.00 | 41,000.00 | 38,800.00 | 40,000.00 | 40,000.00 | 241,057 |
| 2026-05-27 | 41,450.00 | 42,100.00 | 40,200.00 | 41,000.00 | 41,000.00 | 196,504 |
| 2026-05-26 | 42,850.00 | 43,750.00 | 42,250.00 | 42,300.00 | 42,300.00 | 151,239 |
| 2026-05-22 | 40,150.00 | 42,800.00 | 40,150.00 | 41,750.00 | 41,750.00 | 246,779 |
| 2026-05-21 | 40,550.00 | 41,050.00 | 39,400.00 | 39,800.00 | 39,800.00 | 244,395 |
| 2026-05-20 | 41,800.00 | 41,800.00 | 39,950.00 | 40,200.00 | 40,200.00 | 164,159 |
| 2026-05-19 | 40,500.00 | 42,200.00 | 40,350.00 | 40,900.00 | 40,900.00 | 181,429 |
| 2026-05-18 | 41,700.00 | 41,900.00 | 40,100.00 | 40,550.00 | 40,550.00 | 128,069 |
| 2026-05-15 | 42,900.00 | 43,200.00 | 40,900.00 | 41,300.00 | 41,300.00 | 166,848 |
| 2026-05-14 | 41,200.00 | 43,200.00 | 41,050.00 | 43,200.00 | 43,200.00 | 146,669 |
| 2026-05-13 | 42,650.00 | 43,300.00 | 40,850.00 | 41,150.00 | 41,150.00 | 138,491 |
| 2026-05-12 | 42,250.00 | 42,250.00 | 40,600.00 | 41,800.00 | 41,800.00 | 177,298 |
| 2026-05-11 | 42,000.00 | 43,050.00 | 41,850.00 | 42,200.00 | 42,200.00 | 117,803 |
| 2026-05-08 | 42,600.00 | 42,750.00 | 41,700.00 | 42,300.00 | 42,300.00 | 99,165 |
| 2026-05-07 | 43,400.00 | 43,500.00 | 42,000.00 | 42,000.00 | 42,000.00 | 232,978 |
| 2026-05-06 | 42,900.00 | 45,000.00 | 42,550.00 | 44,100.00 | 44,100.00 | 300,968 |
| 2026-05-04 | 43,600.00 | 43,700.00 | 43,000.00 | 43,300.00 | 43,300.00 | 92,463 |
| 2026-04-30 | 43,650.00 | 43,900.00 | 43,000.00 | 43,050.00 | 43,050.00 | 101,657 |
| 2026-04-29 | 44,600.00 | 44,700.00 | 43,500.00 | 43,650.00 | 43,650.00 | 80,783 |
| 2026-04-28 | 43,750.00 | 43,950.00 | 43,300.00 | 43,400.00 | 43,400.00 | 96,322 |
| 2026-04-27 | 44,600.00 | 44,750.00 | 43,800.00 | 43,800.00 | 43,800.00 | 94,073 |
| 2026-04-24 | 44,200.00 | 44,450.00 | 43,950.00 | 44,300.00 | 44,300.00 | 55,887 |
| 2026-04-23 | 44,500.00 | 44,950.00 | 43,550.00 | 44,150.00 | 44,150.00 | 95,417 |
| 2026-04-22 | 44,100.00 | 44,400.00 | 43,700.00 | 43,850.00 | 43,850.00 | 76,514 |
| 2026-04-21 | 45,000.00 | 45,100.00 | 44,050.00 | 44,200.00 | 44,200.00 | 133,899 |
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.