SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 47,900.00 | 47,900.00 | 46,900.00 | 47,600.00 | 47,600.00 | 72,737 |
| 2025-07-22 | 47,700.00 | 48,400.00 | 47,000.00 | 47,250.00 | 47,250.00 | 79,735 |
| 2025-07-21 | 48,100.00 | 49,100.00 | 47,550.00 | 47,600.00 | 47,600.00 | 94,974 |
| 2025-07-18 | 48,050.00 | 48,500.00 | 47,600.00 | 47,700.00 | 47,700.00 | 116,903 |
| 2025-07-17 | 46,950.00 | 48,350.00 | 46,800.00 | 48,000.00 | 48,000.00 | 109,650 |
| 2025-07-16 | 47,600.00 | 47,950.00 | 46,850.00 | 46,850.00 | 46,850.00 | 90,784 |
| 2025-07-15 | 47,500.00 | 48,150.00 | 47,450.00 | 47,950.00 | 47,950.00 | 74,081 |
| 2025-07-14 | 47,900.00 | 48,200.00 | 47,400.00 | 47,600.00 | 47,600.00 | 74,155 |
| 2025-07-11 | 48,450.00 | 49,350.00 | 48,000.00 | 48,150.00 | 48,150.00 | 79,226 |
| 2025-07-10 | 47,800.00 | 49,450.00 | 47,800.00 | 48,350.00 | 48,350.00 | 134,305 |
| 2025-07-09 | 48,150.00 | 48,550.00 | 47,000.00 | 47,600.00 | 47,600.00 | 95,574 |
| 2025-07-08 | 48,750.00 | 49,150.00 | 47,750.00 | 48,000.00 | 48,000.00 | 100,568 |
| 2025-07-07 | 48,700.00 | 49,000.00 | 48,200.00 | 48,300.00 | 48,300.00 | 54,991 |
| 2025-07-04 | 49,900.00 | 49,950.00 | 48,700.00 | 48,750.00 | 48,750.00 | 101,899 |
| 2025-07-03 | 48,350.00 | 50,200.00 | 48,350.00 | 49,750.00 | 49,750.00 | 132,388 |
| 2025-07-02 | 48,750.00 | 49,450.00 | 48,050.00 | 48,450.00 | 48,450.00 | 105,312 |
| 2025-07-01 | 48,250.00 | 49,000.00 | 48,000.00 | 48,400.00 | 48,400.00 | 81,657 |
| 2025-06-30 | 48,650.00 | 50,300.00 | 47,600.00 | 47,750.00 | 47,750.00 | 127,896 |
| 2025-06-27 | 49,100.00 | 49,150.00 | 47,800.00 | 48,000.00 | 48,000.00 | 98,098 |
| 2025-06-26 | 50,000.00 | 50,200.00 | 48,500.00 | 49,050.00 | 49,050.00 | 128,691 |
| 2025-06-25 | 50,700.00 | 51,500.00 | 49,750.00 | 49,800.00 | 49,800.00 | 159,580 |
| 2025-06-24 | 51,400.00 | 51,600.00 | 49,500.00 | 50,700.00 | 50,700.00 | 243,933 |
| 2025-06-23 | 49,900.00 | 50,600.00 | 48,450.00 | 50,300.00 | 50,300.00 | 286,211 |
| 2025-06-20 | 45,500.00 | 52,600.00 | 45,150.00 | 51,300.00 | 51,300.00 | 1,233,346 |
| 2025-06-19 | 45,450.00 | 45,700.00 | 44,600.00 | 45,050.00 | 45,050.00 | 93,077 |
| 2025-06-18 | 44,500.00 | 45,650.00 | 44,050.00 | 45,400.00 | 45,400.00 | 101,847 |
| 2025-06-17 | 44,950.00 | 45,950.00 | 44,300.00 | 44,950.00 | 44,950.00 | 114,002 |
| 2025-06-16 | 44,200.00 | 45,450.00 | 43,850.00 | 44,900.00 | 44,900.00 | 148,394 |
| 2025-06-13 | 46,600.00 | 46,900.00 | 44,700.00 | 44,850.00 | 44,850.00 | 173,348 |
| 2025-06-12 | 46,100.00 | 47,050.00 | 45,950.00 | 47,050.00 | 47,050.00 | 160,226 |
| 2025-06-11 | 46,300.00 | 46,650.00 | 46,100.00 | 46,500.00 | 46,500.00 | 71,962 |
| 2025-06-10 | 45,900.00 | 46,500.00 | 45,250.00 | 46,300.00 | 46,300.00 | 100,829 |
| 2025-06-09 | 46,100.00 | 46,650.00 | 44,750.00 | 45,850.00 | 45,850.00 | 159,597 |
| 2025-06-05 | 46,600.00 | 46,950.00 | 45,550.00 | 46,150.00 | 46,150.00 | 127,838 |
| 2025-06-04 | 45,700.00 | 47,000.00 | 45,400.00 | 46,150.00 | 46,150.00 | 148,575 |
| 2025-06-02 | 46,250.00 | 46,300.00 | 44,650.00 | 45,600.00 | 45,600.00 | 146,937 |
| 2025-05-30 | 43,550.00 | 45,100.00 | 43,500.00 | 45,100.00 | 45,100.00 | 246,899 |
| 2025-05-29 | 42,850.00 | 43,900.00 | 42,700.00 | 43,200.00 | 43,200.00 | 118,229 |
| 2025-05-28 | 42,600.00 | 43,100.00 | 42,200.00 | 42,850.00 | 42,850.00 | 104,508 |
| 2025-05-27 | 42,800.00 | 43,100.00 | 42,050.00 | 43,000.00 | 43,000.00 | 81,328 |
| 2025-05-26 | 43,000.00 | 43,100.00 | 41,900.00 | 42,750.00 | 42,750.00 | 100,484 |
| 2025-05-23 | 43,600.00 | 43,900.00 | 42,450.00 | 42,850.00 | 42,850.00 | 163,279 |
| 2025-05-22 | 44,200.00 | 44,900.00 | 43,600.00 | 44,100.00 | 44,100.00 | 392,182 |
| 2025-05-21 | 42,450.00 | 45,100.00 | 42,150.00 | 43,000.00 | 43,000.00 | 511,809 |
| 2025-05-20 | 41,750.00 | 41,750.00 | 40,000.00 | 40,650.00 | 40,650.00 | 149,414 |
| 2025-05-19 | 40,950.00 | 43,000.00 | 40,900.00 | 41,600.00 | 41,600.00 | 281,414 |
| 2025-05-16 | 40,500.00 | 40,500.00 | 39,800.00 | 40,100.00 | 40,100.00 | 64,186 |
| 2025-05-15 | 39,800.00 | 40,450.00 | 39,700.00 | 40,300.00 | 40,300.00 | 53,749 |
| 2025-05-14 | 40,000.00 | 40,350.00 | 39,650.00 | 40,200.00 | 40,200.00 | 56,134 |
| 2025-05-13 | 39,550.00 | 40,600.00 | 39,450.00 | 40,000.00 | 40,000.00 | 63,798 |
| 2025-05-12 | 40,500.00 | 40,650.00 | 39,250.00 | 39,550.00 | 39,550.00 | 112,611 |
| 2025-05-09 | 40,250.00 | 40,700.00 | 40,000.00 | 40,300.00 | 40,300.00 | 87,651 |
| 2025-05-08 | 39,400.00 | 41,650.00 | 39,400.00 | 40,200.00 | 40,200.00 | 238,413 |
| 2025-05-07 | 40,100.00 | 40,350.00 | 38,700.00 | 38,800.00 | 38,800.00 | 79,321 |
| 2025-05-02 | 39,650.00 | 40,100.00 | 39,350.00 | 39,600.00 | 39,600.00 | 54,790 |
| 2025-04-30 | 40,050.00 | 40,600.00 | 39,500.00 | 39,600.00 | 39,600.00 | 47,812 |
| 2025-04-29 | 39,900.00 | 40,750.00 | 39,900.00 | 40,450.00 | 40,450.00 | 57,927 |
| 2025-04-28 | 40,100.00 | 41,100.00 | 39,850.00 | 39,900.00 | 39,900.00 | 70,580 |
| 2025-04-25 | 40,300.00 | 40,850.00 | 40,150.00 | 40,450.00 | 40,450.00 | 76,430 |
| 2025-04-24 | 40,650.00 | 40,700.00 | 39,900.00 | 40,250.00 | 40,250.00 | 62,135 |
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.