SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 243,000.00 | 245,000.00 | 238,000.00 | 238,000.00 | 238,000.00 | 280,863 |
| 2021-11-19 | 236,500.00 | 244,500.00 | 233,500.00 | 244,000.00 | 244,000.00 | 408,854 |
| 2021-11-18 | 243,000.00 | 245,000.00 | 234,500.00 | 236,000.00 | 236,000.00 | 434,020 |
| 2021-11-17 | 246,500.00 | 246,500.00 | 234,000.00 | 235,000.00 | 235,000.00 | 508,410 |
| 2021-11-16 | 247,000.00 | 252,500.00 | 243,000.00 | 245,000.00 | 245,000.00 | 591,178 |
| 2021-11-15 | 236,500.00 | 244,500.00 | 231,000.00 | 242,000.00 | 242,000.00 | 451,211 |
| 2021-11-12 | 224,000.00 | 239,000.00 | 224,000.00 | 237,000.00 | 237,000.00 | 727,885 |
| 2021-11-11 | 218,500.00 | 226,000.00 | 217,500.00 | 223,000.00 | 223,000.00 | 380,055 |
| 2021-11-10 | 219,500.00 | 228,500.00 | 216,500.00 | 221,500.00 | 221,500.00 | 486,326 |
| 2021-11-09 | 226,000.00 | 229,500.00 | 221,500.00 | 222,000.00 | 222,000.00 | 627,650 |
| 2021-11-08 | 232,500.00 | 239,000.00 | 220,500.00 | 220,500.00 | 220,500.00 | 1,706,383 |
| 2021-11-05 | 260,000.00 | 264,500.00 | 247,000.00 | 257,000.00 | 257,000.00 | 1,212,593 |
| 2021-11-04 | 252,000.00 | 258,500.00 | 241,000.00 | 258,500.00 | 258,500.00 | 986,520 |
| 2021-11-03 | 238,000.00 | 249,500.00 | 237,000.00 | 249,000.00 | 249,000.00 | 879,866 |
| 2021-11-02 | 240,000.00 | 249,000.00 | 231,000.00 | 233,000.00 | 233,000.00 | 1,041,672 |
| 2021-11-01 | 231,000.00 | 232,000.00 | 222,500.00 | 225,000.00 | 225,000.00 | 360,107 |
| 2021-10-29 | 250,000.00 | 252,500.00 | 228,000.00 | 230,000.00 | 230,000.00 | 729,144 |
| 2021-10-28 | 236,500.00 | 247,500.00 | 234,000.00 | 245,500.00 | 245,500.00 | 823,510 |
| 2021-10-27 | 226,000.00 | 236,500.00 | 222,500.00 | 229,000.00 | 229,000.00 | 425,760 |
| 2021-10-26 | 218,000.00 | 230,000.00 | 216,500.00 | 227,000.00 | 227,000.00 | 480,157 |
| 2021-10-25 | 222,500.00 | 223,000.00 | 214,000.00 | 215,500.00 | 215,500.00 | 384,994 |
| 2021-10-22 | 223,000.00 | 227,000.00 | 219,000.00 | 225,000.00 | 225,000.00 | 300,676 |
| 2021-10-21 | 212,500.00 | 227,000.00 | 211,000.00 | 223,000.00 | 223,000.00 | 591,647 |
| 2021-10-20 | 230,000.00 | 231,500.00 | 218,000.00 | 220,000.00 | 220,000.00 | 732,660 |
| 2021-10-19 | 231,500.00 | 239,500.00 | 230,000.00 | 232,000.00 | 232,000.00 | 322,583 |
| 2021-10-18 | 236,000.00 | 236,500.00 | 229,000.00 | 230,500.00 | 230,500.00 | 323,202 |
| 2021-10-15 | 241,000.00 | 243,000.00 | 234,000.00 | 237,500.00 | 237,500.00 | 324,338 |
| 2021-10-14 | 230,000.00 | 240,500.00 | 229,000.00 | 239,500.00 | 239,500.00 | 460,267 |
← NewerPage 21 of 21 · 1,228 trading days
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.