SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 49,950.00 | 50,500.00 | 49,200.00 | 49,250.00 | 49,250.00 | 145,684 |
| 2025-10-22 | 48,550.00 | 50,400.00 | 47,900.00 | 50,400.00 | 50,400.00 | 198,120 |
| 2025-10-21 | 48,300.00 | 48,950.00 | 48,000.00 | 48,600.00 | 48,600.00 | 133,534 |
| 2025-10-20 | 47,650.00 | 48,150.00 | 47,100.00 | 48,050.00 | 48,050.00 | 82,088 |
| 2025-10-17 | 47,200.00 | 48,300.00 | 47,050.00 | 47,600.00 | 47,600.00 | 104,961 |
| 2025-10-16 | 46,450.00 | 47,950.00 | 46,450.00 | 47,900.00 | 47,900.00 | 108,161 |
| 2025-10-15 | 45,850.00 | 46,400.00 | 45,700.00 | 46,200.00 | 46,200.00 | 63,077 |
| 2025-10-14 | 45,900.00 | 46,500.00 | 45,650.00 | 45,800.00 | 45,800.00 | 87,804 |
| 2025-10-13 | 45,200.00 | 46,150.00 | 44,800.00 | 45,950.00 | 45,950.00 | 72,256 |
| 2025-10-10 | 47,300.00 | 47,350.00 | 46,050.00 | 46,050.00 | 46,050.00 | 139,361 |
| 2025-10-02 | 47,250.00 | 47,800.00 | 46,750.00 | 47,300.00 | 47,300.00 | 143,846 |
| 2025-10-01 | 47,400.00 | 47,450.00 | 46,700.00 | 46,950.00 | 46,950.00 | 48,093 |
| 2025-09-30 | 46,700.00 | 47,350.00 | 46,550.00 | 46,800.00 | 46,800.00 | 82,165 |
| 2025-09-29 | 47,250.00 | 47,450.00 | 46,900.00 | 47,150.00 | 47,150.00 | 60,824 |
| 2025-09-26 | 48,100.00 | 48,400.00 | 46,550.00 | 46,800.00 | 46,800.00 | 173,077 |
| 2025-09-25 | 48,150.00 | 48,700.00 | 48,000.00 | 48,550.00 | 48,550.00 | 79,614 |
| 2025-09-24 | 49,550.00 | 49,600.00 | 48,150.00 | 48,600.00 | 48,600.00 | 117,445 |
| 2025-09-23 | 49,800.00 | 49,850.00 | 48,600.00 | 49,400.00 | 49,400.00 | 125,496 |
| 2025-09-22 | 50,000.00 | 50,000.00 | 49,350.00 | 49,750.00 | 49,750.00 | 106,085 |
| 2025-09-19 | 49,600.00 | 50,300.00 | 49,250.00 | 49,450.00 | 49,450.00 | 118,259 |
| 2025-09-18 | 49,700.00 | 50,100.00 | 49,300.00 | 49,400.00 | 49,400.00 | 110,925 |
| 2025-09-17 | 50,500.00 | 50,500.00 | 49,400.00 | 49,400.00 | 49,400.00 | 105,046 |
| 2025-09-16 | 51,900.00 | 51,900.00 | 50,200.00 | 50,300.00 | 50,300.00 | 151,096 |
| 2025-09-15 | 52,400.00 | 52,400.00 | 51,400.00 | 51,900.00 | 51,900.00 | 152,804 |
| 2025-09-12 | 49,400.00 | 52,900.00 | 49,200.00 | 52,400.00 | 52,400.00 | 522,465 |
| 2025-09-11 | 48,800.00 | 49,400.00 | 48,500.00 | 49,200.00 | 49,200.00 | 277,020 |
| 2025-09-10 | 48,850.00 | 49,200.00 | 48,450.00 | 48,850.00 | 48,850.00 | 105,706 |
| 2025-09-09 | 49,400.00 | 49,950.00 | 48,450.00 | 48,900.00 | 48,900.00 | 145,496 |
| 2025-09-08 | 50,500.00 | 50,800.00 | 49,150.00 | 49,350.00 | 49,350.00 | 128,322 |
| 2025-09-05 | 49,650.00 | 50,200.00 | 49,100.00 | 50,100.00 | 50,100.00 | 130,700 |
| 2025-09-04 | 48,700.00 | 51,600.00 | 48,400.00 | 50,100.00 | 50,100.00 | 296,923 |
| 2025-09-03 | 47,100.00 | 49,700.00 | 46,850.00 | 49,150.00 | 49,150.00 | 272,111 |
| 2025-09-02 | 46,400.00 | 47,000.00 | 46,250.00 | 46,950.00 | 46,950.00 | 58,587 |
| 2025-09-01 | 47,100.00 | 47,100.00 | 46,200.00 | 46,350.00 | 46,350.00 | 65,268 |
| 2025-08-29 | 48,300.00 | 48,350.00 | 47,100.00 | 47,250.00 | 47,250.00 | 77,905 |
| 2025-08-28 | 48,500.00 | 48,600.00 | 47,600.00 | 47,800.00 | 47,800.00 | 67,136 |
| 2025-08-27 | 48,050.00 | 49,250.00 | 47,725.00 | 48,350.00 | 48,350.00 | 153,898 |
| 2025-08-26 | 47,550.00 | 49,050.00 | 47,550.00 | 47,800.00 | 47,800.00 | 152,989 |
| 2025-08-25 | 48,900.00 | 48,950.00 | 47,550.00 | 48,100.00 | 48,100.00 | 145,159 |
| 2025-08-22 | 48,000.00 | 49,100.00 | 47,650.00 | 48,550.00 | 48,550.00 | 171,019 |
| 2025-08-21 | 48,900.00 | 49,150.00 | 46,800.00 | 47,850.00 | 47,850.00 | 196,546 |
| 2025-08-20 | 47,800.00 | 48,350.00 | 46,850.00 | 48,200.00 | 48,200.00 | 158,083 |
| 2025-08-19 | 48,650.00 | 49,900.00 | 47,700.00 | 47,950.00 | 47,950.00 | 199,144 |
| 2025-08-18 | 48,400.00 | 50,200.00 | 47,900.00 | 48,100.00 | 48,100.00 | 262,986 |
| 2025-08-14 | 46,250.00 | 47,850.00 | 46,250.00 | 46,650.00 | 46,650.00 | 167,395 |
| 2025-08-13 | 45,600.00 | 46,300.00 | 45,250.00 | 45,950.00 | 45,950.00 | 70,206 |
| 2025-08-12 | 45,550.00 | 46,400.00 | 45,500.00 | 45,550.00 | 45,550.00 | 59,424 |
| 2025-08-11 | 45,450.00 | 46,000.00 | 45,150.00 | 45,850.00 | 45,850.00 | 50,647 |
| 2025-08-08 | 45,750.00 | 46,200.00 | 45,400.00 | 45,450.00 | 45,450.00 | 76,468 |
| 2025-08-07 | 46,000.00 | 46,250.00 | 45,250.00 | 46,050.00 | 46,050.00 | 79,161 |
| 2025-08-06 | 45,750.00 | 46,550.00 | 45,600.00 | 45,900.00 | 45,900.00 | 74,126 |
| 2025-08-05 | 44,650.00 | 47,500.00 | 44,650.00 | 46,200.00 | 46,200.00 | 196,280 |
| 2025-08-04 | 43,500.00 | 45,000.00 | 43,300.00 | 44,550.00 | 44,550.00 | 94,166 |
| 2025-08-01 | 45,150.00 | 45,600.00 | 43,350.00 | 43,350.00 | 43,350.00 | 178,958 |
| 2025-07-31 | 46,050.00 | 46,450.00 | 45,300.00 | 45,750.00 | 45,750.00 | 100,261 |
| 2025-07-30 | 45,700.00 | 46,900.00 | 45,600.00 | 46,250.00 | 46,250.00 | 77,156 |
| 2025-07-29 | 46,100.00 | 46,300.00 | 45,550.00 | 45,850.00 | 45,850.00 | 72,093 |
| 2025-07-28 | 47,200.00 | 47,300.00 | 45,950.00 | 46,500.00 | 46,500.00 | 88,662 |
| 2025-07-25 | 47,050.00 | 47,600.00 | 46,900.00 | 47,200.00 | 47,200.00 | 53,682 |
| 2025-07-24 | 47,800.00 | 48,900.00 | 47,350.00 | 47,450.00 | 47,450.00 | 122,686 |
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.