SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 48,050.00 | 50,400.00 | 48,000.00 | 50,000.00 | 50,000.00 | 225,811 |
| 2026-01-19 | 48,550.00 | 48,800.00 | 47,500.00 | 48,500.00 | 48,500.00 | 225,906 |
| 2026-01-16 | 49,350.00 | 49,700.00 | 48,750.00 | 48,800.00 | 48,800.00 | 134,218 |
| 2026-01-15 | 48,800.00 | 49,300.00 | 48,400.00 | 49,250.00 | 49,250.00 | 113,731 |
| 2026-01-14 | 48,500.00 | 49,700.00 | 48,200.00 | 48,700.00 | 48,700.00 | 218,614 |
| 2026-01-13 | 47,650.00 | 48,300.00 | 47,450.00 | 48,000.00 | 48,000.00 | 109,931 |
| 2026-01-12 | 48,000.00 | 48,400.00 | 47,350.00 | 47,450.00 | 47,450.00 | 141,109 |
| 2026-01-09 | 47,050.00 | 48,500.00 | 47,050.00 | 48,050.00 | 48,050.00 | 129,643 |
| 2026-01-08 | 47,050.00 | 47,700.00 | 46,800.00 | 47,550.00 | 47,550.00 | 134,392 |
| 2026-01-07 | 48,550.00 | 48,850.00 | 46,800.00 | 47,100.00 | 47,100.00 | 242,165 |
| 2026-01-06 | 49,000.00 | 49,450.00 | 48,600.00 | 48,800.00 | 48,800.00 | 103,071 |
| 2026-01-05 | 48,100.00 | 49,400.00 | 48,050.00 | 48,950.00 | 48,950.00 | 118,536 |
| 2026-01-02 | 48,200.00 | 49,450.00 | 47,750.00 | 48,000.00 | 48,000.00 | 119,583 |
| 2025-12-30 | 49,000.00 | 49,050.00 | 48,100.00 | 48,200.00 | 48,200.00 | 94,649 |
| 2025-12-29 | 48,650.00 | 49,150.00 | 48,350.00 | 48,850.00 | 48,850.00 | 138,663 |
| 2025-12-26 | 50,300.00 | 50,500.00 | 49,050.00 | 49,100.00 | 49,100.00 | 140,719 |
| 2025-12-24 | 50,600.00 | 50,900.00 | 50,200.00 | 50,200.00 | 50,200.00 | 60,143 |
| 2025-12-23 | 51,400.00 | 51,500.00 | 50,500.00 | 50,700.00 | 50,700.00 | 50,958 |
| 2025-12-22 | 51,700.00 | 51,800.00 | 50,800.00 | 51,000.00 | 51,000.00 | 64,627 |
| 2025-12-19 | 50,900.00 | 51,600.00 | 50,400.00 | 51,000.00 | 51,000.00 | 170,016 |
| 2025-12-18 | 50,500.00 | 51,300.00 | 49,800.00 | 50,300.00 | 50,300.00 | 119,330 |
| 2025-12-17 | 52,500.00 | 52,600.00 | 51,200.00 | 51,300.00 | 51,300.00 | 105,437 |
| 2025-12-16 | 52,900.00 | 54,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | 106,851 |
| 2025-12-15 | 51,600.00 | 53,200.00 | 51,300.00 | 53,000.00 | 53,000.00 | 104,548 |
| 2025-12-12 | 52,700.00 | 53,000.00 | 51,700.00 | 52,200.00 | 52,200.00 | 100,605 |
| 2025-12-11 | 53,200.00 | 53,800.00 | 52,000.00 | 52,600.00 | 52,600.00 | 154,892 |
| 2025-12-10 | 53,200.00 | 53,400.00 | 52,300.00 | 52,300.00 | 52,300.00 | 57,595 |
| 2025-12-09 | 53,200.00 | 53,700.00 | 53,000.00 | 53,100.00 | 53,100.00 | 45,572 |
| 2025-12-08 | 54,100.00 | 54,100.00 | 52,900.00 | 53,000.00 | 53,000.00 | 91,763 |
| 2025-12-05 | 54,000.00 | 54,700.00 | 53,400.00 | 54,000.00 | 54,000.00 | 94,687 |
| 2025-12-04 | 54,600.00 | 54,900.00 | 53,400.00 | 54,400.00 | 54,400.00 | 110,129 |
| 2025-12-03 | 53,400.00 | 54,900.00 | 53,000.00 | 54,500.00 | 54,500.00 | 110,058 |
| 2025-12-02 | 53,500.00 | 53,500.00 | 51,800.00 | 53,000.00 | 53,000.00 | 134,096 |
| 2025-12-01 | 55,600.00 | 55,600.00 | 53,300.00 | 53,400.00 | 53,400.00 | 165,784 |
| 2025-11-28 | 53,800.00 | 55,700.00 | 52,900.00 | 54,800.00 | 54,800.00 | 259,793 |
| 2025-11-27 | 52,900.00 | 53,200.00 | 52,200.00 | 52,400.00 | 52,400.00 | 64,407 |
| 2025-11-26 | 51,200.00 | 53,900.00 | 51,100.00 | 52,700.00 | 52,700.00 | 191,302 |
| 2025-11-25 | 51,700.00 | 52,000.00 | 50,200.00 | 50,400.00 | 50,400.00 | 123,952 |
| 2025-11-24 | 53,600.00 | 53,600.00 | 51,000.00 | 51,200.00 | 51,200.00 | 131,328 |
| 2025-11-21 | 52,000.00 | 53,300.00 | 51,500.00 | 52,400.00 | 52,400.00 | 125,546 |
| 2025-11-20 | 52,600.00 | 52,900.00 | 52,000.00 | 52,400.00 | 52,400.00 | 73,666 |
| 2025-11-19 | 53,600.00 | 53,600.00 | 51,400.00 | 51,800.00 | 51,800.00 | 117,590 |
| 2025-11-18 | 54,200.00 | 54,500.00 | 52,700.00 | 53,100.00 | 53,100.00 | 142,855 |
| 2025-11-17 | 55,200.00 | 55,500.00 | 54,000.00 | 54,600.00 | 54,600.00 | 96,607 |
| 2025-11-14 | 55,000.00 | 55,900.00 | 54,400.00 | 54,600.00 | 54,600.00 | 124,223 |
| 2025-11-13 | 55,500.00 | 56,500.00 | 54,300.00 | 56,000.00 | 56,000.00 | 250,494 |
| 2025-11-12 | 55,600.00 | 56,500.00 | 54,700.00 | 55,500.00 | 55,500.00 | 188,804 |
| 2025-11-11 | 54,200.00 | 55,800.00 | 53,900.00 | 54,500.00 | 54,500.00 | 195,585 |
| 2025-11-10 | 54,400.00 | 55,100.00 | 53,100.00 | 54,300.00 | 54,300.00 | 137,247 |
| 2025-11-07 | 55,600.00 | 55,900.00 | 53,300.00 | 53,900.00 | 53,900.00 | 237,686 |
| 2025-11-06 | 58,000.00 | 58,100.00 | 55,000.00 | 56,100.00 | 56,100.00 | 293,874 |
| 2025-11-05 | 58,800.00 | 58,900.00 | 55,200.00 | 57,500.00 | 57,500.00 | 562,188 |
| 2025-11-04 | 51,600.00 | 61,300.00 | 51,200.00 | 60,100.00 | 60,100.00 | 1,888,865 |
| 2025-11-03 | 50,400.00 | 51,000.00 | 49,800.00 | 50,800.00 | 50,800.00 | 162,149 |
| 2025-10-31 | 51,000.00 | 51,500.00 | 50,500.00 | 50,700.00 | 50,700.00 | 95,951 |
| 2025-10-30 | 52,900.00 | 53,300.00 | 50,600.00 | 50,900.00 | 50,900.00 | 172,473 |
| 2025-10-29 | 54,600.00 | 54,600.00 | 52,500.00 | 53,200.00 | 53,200.00 | 183,827 |
| 2025-10-28 | 52,300.00 | 54,400.00 | 52,200.00 | 54,400.00 | 54,400.00 | 320,260 |
| 2025-10-27 | 49,050.00 | 53,300.00 | 49,000.00 | 52,600.00 | 52,600.00 | 387,767 |
| 2025-10-24 | 49,700.00 | 49,850.00 | 48,950.00 | 49,150.00 | 49,150.00 | 88,830 |
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.