SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 46,300.00 | 46,300.00 | 44,750.00 | 44,750.00 | 44,750.00 | 157,565 |
| 2026-04-17 | 47,400.00 | 47,400.00 | 45,650.00 | 46,600.00 | 46,600.00 | 257,313 |
| 2026-04-16 | 44,350.00 | 44,700.00 | 44,100.00 | 44,650.00 | 44,650.00 | 92,626 |
| 2026-04-15 | 42,900.00 | 43,950.00 | 42,800.00 | 43,850.00 | 43,850.00 | 114,129 |
| 2026-04-14 | 42,050.00 | 42,400.00 | 41,850.00 | 42,200.00 | 42,200.00 | 73,842 |
| 2026-04-13 | 41,550.00 | 41,850.00 | 41,250.00 | 41,650.00 | 41,650.00 | 55,096 |
| 2026-04-10 | 42,050.00 | 42,400.00 | 41,450.00 | 42,000.00 | 42,000.00 | 85,430 |
| 2026-04-09 | 41,800.00 | 42,150.00 | 41,450.00 | 42,150.00 | 42,150.00 | 91,554 |
| 2026-04-08 | 41,800.00 | 42,400.00 | 41,050.00 | 41,750.00 | 41,750.00 | 136,034 |
| 2026-04-07 | 40,800.00 | 41,425.00 | 40,100.00 | 40,300.00 | 40,300.00 | 134,238 |
| 2026-04-06 | 41,400.00 | 41,475.00 | 40,600.00 | 40,750.00 | 40,750.00 | 76,907 |
| 2026-04-03 | 42,050.00 | 42,250.00 | 41,000.00 | 41,100.00 | 41,100.00 | 76,946 |
| 2026-04-02 | 43,450.00 | 43,800.00 | 41,400.00 | 41,700.00 | 41,700.00 | 152,226 |
| 2026-04-01 | 43,200.00 | 43,750.00 | 42,450.00 | 43,650.00 | 43,650.00 | 115,152 |
| 2026-03-31 | 41,550.00 | 43,000.00 | 41,200.00 | 41,700.00 | 41,700.00 | 120,847 |
| 2026-03-30 | 41,550.00 | 42,500.00 | 41,200.00 | 42,300.00 | 42,300.00 | 55,506 |
| 2026-03-27 | 42,000.00 | 43,200.00 | 41,500.00 | 43,200.00 | 43,200.00 | 75,398 |
| 2026-03-26 | 43,400.00 | 43,750.00 | 42,400.00 | 42,650.00 | 42,650.00 | 71,924 |
| 2026-03-25 | 42,300.00 | 43,500.00 | 42,300.00 | 42,800.00 | 42,800.00 | 114,489 |
| 2026-03-24 | 42,150.00 | 42,300.00 | 41,100.00 | 42,150.00 | 42,150.00 | 110,762 |
| 2026-03-23 | 42,000.00 | 42,000.00 | 40,750.00 | 40,800.00 | 40,800.00 | 149,627 |
| 2026-03-20 | 42,200.00 | 43,500.00 | 41,950.00 | 42,850.00 | 42,850.00 | 124,116 |
| 2026-03-19 | 42,600.00 | 42,750.00 | 41,550.00 | 41,950.00 | 41,950.00 | 196,447 |
| 2026-03-18 | 44,000.00 | 44,200.00 | 43,350.00 | 43,500.00 | 43,500.00 | 126,340 |
| 2026-03-17 | 42,900.00 | 44,000.00 | 42,900.00 | 43,700.00 | 43,700.00 | 84,325 |
| 2026-03-16 | 43,700.00 | 43,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 75,384 |
| 2026-03-13 | 42,500.00 | 43,700.00 | 42,250.00 | 43,700.00 | 43,700.00 | 109,769 |
| 2026-03-12 | 43,950.00 | 44,100.00 | 43,000.00 | 43,400.00 | 43,400.00 | 153,616 |
| 2026-03-11 | 43,350.00 | 45,150.00 | 43,150.00 | 43,850.00 | 43,850.00 | 119,144 |
| 2026-03-10 | 42,950.00 | 43,200.00 | 42,350.00 | 42,700.00 | 42,700.00 | 122,657 |
| 2026-03-09 | 41,600.00 | 41,850.00 | 40,800.00 | 41,450.00 | 41,450.00 | 147,954 |
| 2026-03-06 | 43,000.00 | 44,350.00 | 42,700.00 | 43,750.00 | 43,750.00 | 168,105 |
| 2026-03-05 | 43,550.00 | 45,150.00 | 43,300.00 | 44,250.00 | 44,250.00 | 161,034 |
| 2026-03-04 | 43,450.00 | 45,000.00 | 40,600.00 | 41,400.00 | 41,400.00 | 290,586 |
| 2026-03-03 | 47,950.00 | 48,300.00 | 46,100.00 | 46,100.00 | 46,100.00 | 248,453 |
| 2026-02-27 | 49,600.00 | 49,650.00 | 48,800.00 | 48,950.00 | 48,950.00 | 186,843 |
| 2026-02-26 | 50,500.00 | 50,800.00 | 49,800.00 | 49,850.00 | 49,850.00 | 140,229 |
| 2026-02-25 | 50,500.00 | 50,700.00 | 50,000.00 | 50,500.00 | 50,500.00 | 105,053 |
| 2026-02-24 | 50,300.00 | 50,800.00 | 50,000.00 | 50,400.00 | 50,400.00 | 132,341 |
| 2026-02-23 | 49,900.00 | 50,200.00 | 49,050.00 | 50,000.00 | 50,000.00 | 139,203 |
| 2026-02-20 | 49,850.00 | 50,200.00 | 49,550.00 | 49,700.00 | 49,700.00 | 119,559 |
| 2026-02-19 | 49,800.00 | 50,300.00 | 49,400.00 | 50,000.00 | 50,000.00 | 158,818 |
| 2026-02-13 | 50,300.00 | 50,300.00 | 49,200.00 | 49,250.00 | 49,250.00 | 126,919 |
| 2026-02-12 | 50,000.00 | 50,700.00 | 49,600.00 | 50,700.00 | 50,700.00 | 184,211 |
| 2026-02-11 | 50,700.00 | 51,200.00 | 49,950.00 | 50,200.00 | 50,200.00 | 114,218 |
| 2026-02-10 | 49,400.00 | 50,700.00 | 49,400.00 | 50,400.00 | 50,400.00 | 188,209 |
| 2026-02-09 | 49,600.00 | 50,300.00 | 49,050.00 | 49,350.00 | 49,350.00 | 147,586 |
| 2026-02-06 | 48,050.00 | 49,100.00 | 47,350.00 | 48,900.00 | 48,900.00 | 180,716 |
| 2026-02-05 | 49,500.00 | 50,000.00 | 48,750.00 | 48,750.00 | 48,750.00 | 158,928 |
| 2026-02-04 | 49,500.00 | 50,300.00 | 48,500.00 | 49,000.00 | 49,000.00 | 224,323 |
| 2026-02-03 | 49,550.00 | 50,000.00 | 49,200.00 | 49,900.00 | 49,900.00 | 133,518 |
| 2026-02-02 | 50,300.00 | 50,300.00 | 48,450.00 | 48,600.00 | 48,600.00 | 189,573 |
| 2026-01-30 | 51,100.00 | 51,500.00 | 50,300.00 | 50,700.00 | 50,700.00 | 178,538 |
| 2026-01-29 | 51,300.00 | 51,900.00 | 50,100.00 | 51,500.00 | 51,500.00 | 179,799 |
| 2026-01-28 | 51,500.00 | 52,200.00 | 51,300.00 | 51,500.00 | 51,500.00 | 166,657 |
| 2026-01-27 | 52,100.00 | 52,200.00 | 50,500.00 | 51,500.00 | 51,500.00 | 144,792 |
| 2026-01-26 | 51,700.00 | 52,400.00 | 51,000.00 | 51,800.00 | 51,800.00 | 227,044 |
| 2026-01-23 | 49,400.00 | 51,700.00 | 49,300.00 | 51,500.00 | 51,500.00 | 270,954 |
| 2026-01-22 | 48,550.00 | 49,750.00 | 48,500.00 | 49,250.00 | 49,250.00 | 173,902 |
| 2026-01-21 | 49,550.00 | 49,750.00 | 47,800.00 | 48,550.00 | 48,550.00 | 200,753 |
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.