SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 50,300.00 | 50,300.00 | 49,350.00 | 49,350.00 | 49,350.00 | 115,540 |
| 2025-01-22 | 50,800.00 | 51,100.00 | 50,200.00 | 50,500.00 | 50,500.00 | 82,166 |
| 2025-01-21 | 51,700.00 | 51,700.00 | 50,300.00 | 50,600.00 | 50,600.00 | 97,702 |
| 2025-01-20 | 53,000.00 | 55,400.00 | 51,200.00 | 51,300.00 | 51,300.00 | 494,334 |
| 2025-01-17 | 48,850.00 | 50,000.00 | 48,200.00 | 49,500.00 | 49,500.00 | 132,965 |
| 2025-01-16 | 49,050.00 | 49,500.00 | 48,700.00 | 48,850.00 | 48,850.00 | 84,746 |
| 2025-01-15 | 49,800.00 | 49,800.00 | 48,700.00 | 48,950.00 | 48,950.00 | 100,261 |
| 2025-01-14 | 50,000.00 | 50,500.00 | 49,050.00 | 49,200.00 | 49,200.00 | 83,700 |
| 2025-01-13 | 51,100.00 | 51,500.00 | 50,000.00 | 50,100.00 | 50,100.00 | 85,580 |
| 2025-01-10 | 53,200.00 | 53,400.00 | 51,200.00 | 51,200.00 | 51,200.00 | 124,045 |
| 2025-01-09 | 51,800.00 | 53,600.00 | 51,100.00 | 53,000.00 | 53,000.00 | 203,696 |
| 2025-01-08 | 51,600.00 | 52,900.00 | 51,400.00 | 51,900.00 | 51,900.00 | 142,242 |
| 2025-01-07 | 51,000.00 | 51,400.00 | 50,600.00 | 51,000.00 | 51,000.00 | 95,432 |
| 2025-01-06 | 50,200.00 | 50,800.00 | 49,150.00 | 50,800.00 | 50,800.00 | 114,367 |
| 2025-01-03 | 48,950.00 | 49,400.00 | 48,650.00 | 49,350.00 | 49,350.00 | 107,193 |
| 2025-01-02 | 50,500.00 | 51,300.00 | 47,750.00 | 48,150.00 | 48,150.00 | 177,158 |
| 2024-12-30 | 50,400.00 | 51,900.00 | 49,750.00 | 50,400.00 | 50,400.00 | 116,088 |
| 2024-12-27 | 49,350.00 | 49,950.00 | 49,000.00 | 49,950.00 | 49,950.00 | 78,883 |
| 2024-12-26 | 51,500.00 | 51,500.00 | 49,000.00 | 49,250.00 | 49,250.00 | 105,061 |
| 2024-12-24 | 53,000.00 | 53,100.00 | 50,300.00 | 50,300.00 | 50,300.00 | 139,965 |
| 2024-12-23 | 54,100.00 | 55,400.00 | 51,500.00 | 52,500.00 | 52,500.00 | 276,303 |
| 2024-12-20 | 54,700.00 | 56,400.00 | 54,300.00 | 55,500.00 | 55,500.00 | 134,892 |
| 2024-12-19 | 56,000.00 | 57,100.00 | 54,600.00 | 54,600.00 | 54,600.00 | 135,442 |
| 2024-12-18 | 53,700.00 | 58,700.00 | 52,700.00 | 57,800.00 | 57,800.00 | 297,659 |
| 2024-12-17 | 55,300.00 | 55,300.00 | 53,200.00 | 53,200.00 | 53,200.00 | 102,238 |
| 2024-12-16 | 56,000.00 | 56,400.00 | 54,500.00 | 55,600.00 | 55,600.00 | 87,346 |
| 2024-12-13 | 56,400.00 | 57,600.00 | 55,600.00 | 56,000.00 | 56,000.00 | 125,607 |
| 2024-12-12 | 56,900.00 | 57,400.00 | 54,500.00 | 57,300.00 | 57,300.00 | 413,288 |
| 2024-12-11 | 49,700.00 | 58,500.00 | 49,400.00 | 57,500.00 | 57,500.00 | 886,284 |
| 2024-12-10 | 44,600.00 | 49,400.00 | 44,600.00 | 49,400.00 | 49,400.00 | 156,166 |
| 2024-12-09 | 46,500.00 | 46,500.00 | 44,500.00 | 44,700.00 | 44,700.00 | 97,165 |
| 2024-12-06 | 47,600.00 | 47,950.00 | 45,150.00 | 46,550.00 | 46,550.00 | 92,623 |
| 2024-12-05 | 48,150.00 | 48,650.00 | 47,050.00 | 47,150.00 | 47,150.00 | 63,972 |
| 2024-12-04 | 49,150.00 | 49,150.00 | 47,650.00 | 48,450.00 | 48,450.00 | 108,171 |
| 2024-12-03 | 48,000.00 | 49,750.00 | 47,750.00 | 49,750.00 | 49,750.00 | 121,525 |
| 2024-12-02 | 47,850.00 | 48,550.00 | 47,250.00 | 47,250.00 | 47,250.00 | 55,683 |
| 2024-11-29 | 49,100.00 | 49,100.00 | 47,050.00 | 47,100.00 | 47,100.00 | 75,578 |
| 2024-11-28 | 48,350.00 | 49,250.00 | 48,350.00 | 49,100.00 | 49,100.00 | 49,684 |
| 2024-11-27 | 48,100.00 | 49,150.00 | 48,100.00 | 48,950.00 | 48,950.00 | 43,065 |
| 2024-11-26 | 49,950.00 | 49,950.00 | 48,400.00 | 48,400.00 | 48,400.00 | 63,767 |
| 2024-11-25 | 48,300.00 | 49,950.00 | 47,800.00 | 49,950.00 | 49,950.00 | 128,156 |
| 2024-11-22 | 48,600.00 | 49,100.00 | 47,800.00 | 47,850.00 | 47,850.00 | 72,764 |
| 2024-11-21 | 48,850.00 | 49,200.00 | 47,850.00 | 48,500.00 | 48,500.00 | 120,011 |
| 2024-11-20 | 46,350.00 | 52,200.00 | 46,050.00 | 49,650.00 | 49,650.00 | 336,543 |
| 2024-11-19 | 44,700.00 | 46,550.00 | 44,700.00 | 46,300.00 | 46,300.00 | 87,348 |
| 2024-11-18 | 44,000.00 | 45,450.00 | 43,650.00 | 44,850.00 | 44,850.00 | 111,079 |
| 2024-11-15 | 46,400.00 | 46,400.00 | 43,950.00 | 44,700.00 | 44,700.00 | 130,160 |
| 2024-11-14 | 46,200.00 | 46,600.00 | 45,300.00 | 46,400.00 | 46,400.00 | 144,620 |
| 2024-11-13 | 46,700.00 | 47,950.00 | 46,200.00 | 46,200.00 | 46,200.00 | 78,882 |
| 2024-11-12 | 48,650.00 | 49,350.00 | 47,500.00 | 47,650.00 | 47,650.00 | 117,529 |
| 2024-11-11 | 50,300.00 | 50,700.00 | 49,100.00 | 49,350.00 | 49,350.00 | 106,130 |
| 2024-11-08 | 51,300.00 | 51,800.00 | 50,500.00 | 50,800.00 | 50,800.00 | 67,078 |
| 2024-11-07 | 52,500.00 | 52,800.00 | 50,100.00 | 50,800.00 | 50,800.00 | 113,554 |
| 2024-11-06 | 53,300.00 | 54,300.00 | 52,400.00 | 52,800.00 | 52,800.00 | 55,800 |
| 2024-11-05 | 53,100.00 | 53,900.00 | 53,100.00 | 53,400.00 | 53,400.00 | 28,853 |
| 2024-11-04 | 52,900.00 | 53,900.00 | 52,400.00 | 53,800.00 | 53,800.00 | 50,359 |
| 2024-11-01 | 53,500.00 | 53,600.00 | 52,700.00 | 52,800.00 | 52,800.00 | 55,924 |
| 2024-10-31 | 52,800.00 | 54,100.00 | 52,200.00 | 54,100.00 | 54,100.00 | 67,930 |
| 2024-10-30 | 52,900.00 | 53,500.00 | 52,600.00 | 52,800.00 | 52,800.00 | 48,891 |
| 2024-10-29 | 53,400.00 | 53,700.00 | 52,700.00 | 53,200.00 | 53,200.00 | 56,798 |
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.