SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 40,650.00 | 40,700.00 | 39,900.00 | 40,250.00 | 40,250.00 | 62,135 |
| 2025-04-23 | 40,000.00 | 40,500.00 | 39,400.00 | 40,000.00 | 40,000.00 | 120,705 |
| 2025-04-22 | 38,550.00 | 38,950.00 | 38,350.00 | 38,650.00 | 38,650.00 | 59,055 |
| 2025-04-21 | 39,200.00 | 39,350.00 | 38,500.00 | 38,750.00 | 38,750.00 | 50,264 |
| 2025-04-18 | 39,150.00 | 39,250.00 | 38,700.00 | 39,100.00 | 39,100.00 | 30,054 |
| 2025-04-17 | 38,800.00 | 39,400.00 | 38,500.00 | 39,150.00 | 39,150.00 | 40,861 |
| 2025-04-16 | 39,300.00 | 39,800.00 | 38,500.00 | 38,500.00 | 38,500.00 | 43,077 |
| 2025-04-15 | 39,250.00 | 39,500.00 | 38,850.00 | 39,300.00 | 39,300.00 | 30,844 |
| 2025-04-14 | 38,900.00 | 39,850.00 | 38,800.00 | 39,300.00 | 39,300.00 | 56,936 |
| 2025-04-11 | 38,000.00 | 38,750.00 | 37,350.00 | 38,750.00 | 38,750.00 | 76,623 |
| 2025-04-10 | 37,150.00 | 38,900.00 | 37,100.00 | 38,650.00 | 38,650.00 | 222,134 |
| 2025-04-09 | 37,000.00 | 37,500.00 | 35,800.00 | 35,850.00 | 35,850.00 | 135,187 |
| 2025-04-08 | 38,150.00 | 38,600.00 | 37,250.00 | 37,300.00 | 37,300.00 | 101,638 |
| 2025-04-07 | 38,450.00 | 38,450.00 | 37,100.00 | 37,650.00 | 37,650.00 | 120,298 |
| 2025-04-04 | 37,800.00 | 39,550.00 | 37,600.00 | 39,400.00 | 39,400.00 | 125,833 |
| 2025-04-03 | 38,600.00 | 38,700.00 | 37,000.00 | 38,450.00 | 38,450.00 | 124,757 |
| 2025-04-02 | 39,600.00 | 39,650.00 | 38,050.00 | 38,550.00 | 38,550.00 | 156,588 |
| 2025-04-01 | 39,200.00 | 40,350.00 | 39,200.00 | 39,450.00 | 39,450.00 | 114,983 |
| 2025-03-31 | 40,000.00 | 40,050.00 | 38,450.00 | 39,200.00 | 39,200.00 | 147,011 |
| 2025-03-28 | 41,650.00 | 41,650.00 | 40,400.00 | 40,450.00 | 40,450.00 | 109,956 |
| 2025-03-27 | 41,700.00 | 42,200.00 | 41,600.00 | 41,600.00 | 41,600.00 | 48,245 |
| 2025-03-26 | 42,300.00 | 42,300.00 | 41,600.00 | 41,850.00 | 41,850.00 | 43,293 |
| 2025-03-25 | 41,250.00 | 42,200.00 | 41,200.00 | 42,150.00 | 42,150.00 | 70,031 |
| 2025-03-24 | 42,400.00 | 42,450.00 | 41,400.00 | 41,500.00 | 41,500.00 | 63,960 |
| 2025-03-21 | 42,050.00 | 42,700.00 | 41,650.00 | 42,450.00 | 42,450.00 | 139,757 |
| 2025-03-20 | 43,100.00 | 43,400.00 | 42,350.00 | 42,350.00 | 42,350.00 | 103,864 |
| 2025-03-19 | 42,950.00 | 43,200.00 | 42,550.00 | 43,000.00 | 43,000.00 | 93,499 |
| 2025-03-18 | 42,700.00 | 43,550.00 | 42,500.00 | 42,950.00 | 42,950.00 | 126,801 |
| 2025-03-17 | 43,000.00 | 43,050.00 | 41,950.00 | 42,450.00 | 42,450.00 | 112,437 |
| 2025-03-14 | 42,200.00 | 44,150.00 | 42,200.00 | 42,750.00 | 42,750.00 | 187,904 |
| 2025-03-13 | 41,350.00 | 42,800.00 | 41,250.00 | 42,700.00 | 42,700.00 | 476,242 |
| 2025-03-12 | 41,050.00 | 41,250.00 | 40,600.00 | 41,050.00 | 41,050.00 | 151,107 |
| 2025-03-11 | 40,400.00 | 41,000.00 | 40,250.00 | 40,650.00 | 40,650.00 | 203,937 |
| 2025-03-10 | 41,350.00 | 42,050.00 | 41,250.00 | 41,600.00 | 41,600.00 | 138,990 |
| 2025-03-07 | 40,900.00 | 42,250.00 | 40,550.00 | 41,250.00 | 41,250.00 | 228,312 |
| 2025-03-06 | 41,100.00 | 41,850.00 | 40,900.00 | 41,250.00 | 41,250.00 | 278,661 |
| 2025-03-05 | 40,700.00 | 41,800.00 | 40,450.00 | 41,100.00 | 41,100.00 | 261,917 |
| 2025-03-04 | 42,550.00 | 42,900.00 | 40,650.00 | 40,700.00 | 40,700.00 | 506,310 |
| 2025-02-28 | 45,750.00 | 45,950.00 | 42,550.00 | 42,550.00 | 42,550.00 | 2,311,117 |
| 2025-02-27 | 46,650.00 | 46,750.00 | 46,000.00 | 46,400.00 | 46,400.00 | 150,150 |
| 2025-02-26 | 46,500.00 | 46,900.00 | 46,300.00 | 46,650.00 | 46,650.00 | 162,445 |
| 2025-02-25 | 47,700.00 | 47,700.00 | 46,400.00 | 46,400.00 | 46,400.00 | 276,008 |
| 2025-02-24 | 49,300.00 | 49,750.00 | 47,850.00 | 47,900.00 | 47,900.00 | 258,811 |
| 2025-02-21 | 47,900.00 | 48,300.00 | 47,750.00 | 47,850.00 | 47,850.00 | 60,604 |
| 2025-02-20 | 47,550.00 | 48,700.00 | 47,550.00 | 47,950.00 | 47,950.00 | 120,003 |
| 2025-02-19 | 47,600.00 | 48,250.00 | 47,450.00 | 48,000.00 | 48,000.00 | 107,598 |
| 2025-02-18 | 48,100.00 | 48,100.00 | 47,450.00 | 47,600.00 | 47,600.00 | 101,463 |
| 2025-02-17 | 48,200.00 | 48,350.00 | 47,350.00 | 48,250.00 | 48,250.00 | 104,071 |
| 2025-02-14 | 48,200.00 | 48,500.00 | 47,600.00 | 48,250.00 | 48,250.00 | 104,089 |
| 2025-02-13 | 47,000.00 | 48,050.00 | 46,350.00 | 48,050.00 | 48,050.00 | 222,864 |
| 2025-02-12 | 48,550.00 | 48,600.00 | 47,000.00 | 47,000.00 | 47,000.00 | 130,898 |
| 2025-02-11 | 49,150.00 | 49,200.00 | 48,200.00 | 48,400.00 | 48,400.00 | 76,822 |
| 2025-02-10 | 48,300.00 | 49,500.00 | 47,600.00 | 48,850.00 | 48,850.00 | 97,883 |
| 2025-02-07 | 49,500.00 | 49,650.00 | 48,200.00 | 48,250.00 | 48,250.00 | 137,414 |
| 2025-02-06 | 49,500.00 | 49,800.00 | 48,450.00 | 49,500.00 | 49,500.00 | 87,948 |
| 2025-02-05 | 48,500.00 | 49,200.00 | 48,350.00 | 49,000.00 | 49,000.00 | 65,349 |
| 2025-02-04 | 47,700.00 | 49,100.00 | 47,600.00 | 48,000.00 | 48,000.00 | 67,160 |
| 2025-02-03 | 48,000.00 | 49,100.00 | 47,300.00 | 47,300.00 | 47,300.00 | 122,145 |
| 2025-01-31 | 50,000.00 | 50,200.00 | 48,900.00 | 49,000.00 | 49,000.00 | 95,724 |
| 2025-01-24 | 49,500.00 | 49,950.00 | 49,350.00 | 49,550.00 | 49,550.00 | 52,540 |
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.