SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 146,000.00 | 151,500.00 | 144,500.00 | 150,500.00 | 150,500.00 | 354,226 |
| 2022-02-17 | 149,000.00 | 151,500.00 | 145,500.00 | 148,000.00 | 148,000.00 | 587,166 |
| 2022-02-16 | 150,500.00 | 152,000.00 | 148,500.00 | 150,000.00 | 150,000.00 | 427,076 |
| 2022-02-15 | 161,000.00 | 161,000.00 | 145,500.00 | 146,000.00 | 146,000.00 | 957,367 |
| 2022-02-14 | 150,500.00 | 163,000.00 | 150,000.00 | 162,500.00 | 162,500.00 | 647,197 |
| 2022-02-11 | 159,500.00 | 163,000.00 | 155,000.00 | 156,000.00 | 156,000.00 | 608,022 |
| 2022-02-10 | 166,000.00 | 171,000.00 | 162,000.00 | 162,500.00 | 162,500.00 | 615,315 |
| 2022-02-09 | 167,000.00 | 168,500.00 | 160,000.00 | 163,500.00 | 163,500.00 | 713,025 |
| 2022-02-08 | 172,000.00 | 174,000.00 | 163,500.00 | 166,000.00 | 166,000.00 | 804,066 |
| 2022-02-07 | 177,000.00 | 178,500.00 | 169,000.00 | 170,000.00 | 170,000.00 | 370,775 |
| 2022-02-04 | 167,500.00 | 178,000.00 | 165,500.00 | 174,500.00 | 174,500.00 | 567,077 |
| 2022-02-03 | 171,500.00 | 175,500.00 | 165,500.00 | 168,500.00 | 168,500.00 | 589,379 |
| 2022-01-28 | 160,500.00 | 168,000.00 | 157,500.00 | 165,000.00 | 165,000.00 | 554,638 |
| 2022-01-27 | 169,500.00 | 170,500.00 | 159,500.00 | 161,000.00 | 161,000.00 | 693,085 |
| 2022-01-26 | 172,000.00 | 176,000.00 | 168,000.00 | 169,000.00 | 169,000.00 | 492,527 |
| 2022-01-25 | 178,500.00 | 180,000.00 | 171,500.00 | 172,000.00 | 172,000.00 | 480,678 |
| 2022-01-24 | 183,000.00 | 184,000.00 | 175,500.00 | 178,000.00 | 178,000.00 | 477,707 |
| 2022-01-21 | 188,500.00 | 195,500.00 | 183,500.00 | 185,000.00 | 185,000.00 | 374,643 |
| 2022-01-20 | 185,000.00 | 191,500.00 | 182,500.00 | 190,000.00 | 190,000.00 | 375,658 |
| 2022-01-19 | 183,500.00 | 188,500.00 | 179,500.00 | 186,000.00 | 186,000.00 | 625,592 |
| 2022-01-18 | 197,000.00 | 199,500.00 | 186,500.00 | 188,500.00 | 188,500.00 | 640,060 |
| 2022-01-17 | 198,500.00 | 203,000.00 | 195,500.00 | 196,500.00 | 196,500.00 | 353,208 |
| 2022-01-14 | 197,000.00 | 204,000.00 | 193,000.00 | 200,000.00 | 200,000.00 | 630,455 |
| 2022-01-13 | 218,500.00 | 219,500.00 | 205,500.00 | 206,000.00 | 206,000.00 | 768,335 |
| 2022-01-12 | 225,000.00 | 231,000.00 | 212,000.00 | 217,000.00 | 217,000.00 | 1,327,318 |
| 2022-01-11 | 218,000.00 | 223,500.00 | 214,500.00 | 216,500.00 | 216,500.00 | 516,216 |
| 2022-01-10 | 217,500.00 | 222,500.00 | 213,000.00 | 213,000.00 | 213,000.00 | 457,948 |
| 2022-01-07 | 200,500.00 | 214,500.00 | 200,500.00 | 213,000.00 | 213,000.00 | 606,959 |
| 2022-01-06 | 208,000.00 | 209,500.00 | 199,500.00 | 200,000.00 | 200,000.00 | 945,545 |
| 2022-01-05 | 221,000.00 | 221,500.00 | 215,000.00 | 216,500.00 | 216,500.00 | 445,165 |
| 2022-01-04 | 230,500.00 | 230,500.00 | 223,000.00 | 223,500.00 | 223,500.00 | 395,965 |
| 2022-01-03 | 226,500.00 | 231,500.00 | 225,000.00 | 229,500.00 | 229,500.00 | 463,985 |
| 2021-12-30 | 223,000.00 | 226,000.00 | 221,500.00 | 225,000.00 | 225,000.00 | 375,440 |
| 2021-12-29 | 226,500.00 | 228,500.00 | 221,500.00 | 223,500.00 | 223,500.00 | 682,878 |
| 2021-12-28 | 221,500.00 | 229,000.00 | 217,500.00 | 221,500.00 | 221,500.00 | 1,243,688 |
| 2021-12-27 | 235,500.00 | 237,000.00 | 223,000.00 | 223,500.00 | 223,500.00 | 1,195,128 |
| 2021-12-24 | 251,500.00 | 253,000.00 | 237,000.00 | 239,000.00 | 239,000.00 | 1,088,522 |
| 2021-12-23 | 246,500.00 | 263,500.00 | 234,000.00 | 249,500.00 | 249,500.00 | 2,396,407 |
| 2021-12-22 | 250,000.00 | 256,500.00 | 245,000.00 | 246,000.00 | 246,000.00 | 867,844 |
| 2021-12-21 | 268,500.00 | 268,500.00 | 252,500.00 | 253,000.00 | 253,000.00 | 1,194,001 |
| 2021-12-20 | 276,000.00 | 282,500.00 | 271,500.00 | 274,000.00 | 274,000.00 | 890,715 |
| 2021-12-17 | 262,000.00 | 274,500.00 | 260,500.00 | 270,000.00 | 270,000.00 | 1,062,609 |
| 2021-12-16 | 263,500.00 | 266,000.00 | 256,500.00 | 258,000.00 | 258,000.00 | 484,534 |
| 2021-12-15 | 258,500.00 | 261,000.00 | 254,000.00 | 260,000.00 | 260,000.00 | 375,164 |
| 2021-12-14 | 250,000.00 | 269,000.00 | 249,000.00 | 258,000.00 | 258,000.00 | 1,146,488 |
| 2021-12-13 | 247,000.00 | 252,000.00 | 246,500.00 | 248,000.00 | 248,000.00 | 327,521 |
| 2021-12-10 | 247,000.00 | 250,500.00 | 242,500.00 | 249,000.00 | 249,000.00 | 425,953 |
| 2021-12-09 | 243,500.00 | 249,500.00 | 243,000.00 | 249,500.00 | 249,500.00 | 540,786 |
| 2021-12-08 | 248,000.00 | 252,000.00 | 241,000.00 | 242,500.00 | 242,500.00 | 908,551 |
| 2021-12-07 | 239,500.00 | 240,500.00 | 234,000.00 | 234,500.00 | 234,500.00 | 870,194 |
| 2021-12-06 | 251,500.00 | 255,500.00 | 244,000.00 | 246,500.00 | 246,500.00 | 494,726 |
| 2021-12-03 | 252,000.00 | 254,000.00 | 244,500.00 | 250,500.00 | 250,500.00 | 823,117 |
| 2021-12-02 | 261,500.00 | 268,000.00 | 255,500.00 | 260,000.00 | 260,000.00 | 557,302 |
| 2021-12-01 | 283,000.00 | 288,000.00 | 262,000.00 | 264,000.00 | 264,000.00 | 923,765 |
| 2021-11-30 | 264,500.00 | 283,000.00 | 262,000.00 | 280,500.00 | 280,500.00 | 1,712,935 |
| 2021-11-29 | 289,000.00 | 300,000.00 | 267,500.00 | 277,000.00 | 277,000.00 | 1,896,089 |
| 2021-11-26 | 257,500.00 | 280,500.00 | 256,500.00 | 279,000.00 | 279,000.00 | 2,049,475 |
| 2021-11-25 | 247,500.00 | 255,500.00 | 245,500.00 | 255,000.00 | 255,000.00 | 489,278 |
| 2021-11-24 | 239,000.00 | 251,500.00 | 238,500.00 | 248,500.00 | 248,500.00 | 606,881 |
| 2021-11-23 | 242,500.00 | 245,500.00 | 238,000.00 | 239,500.00 | 239,500.00 | 268,605 |
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.