SK Bioscience Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 52,300.00 | 53,300.00 | 51,600.00 | 53,300.00 | 53,300.00 | 105,072 |
| 2024-10-25 | 56,100.00 | 56,100.00 | 52,000.00 | 52,300.00 | 52,300.00 | 236,070 |
| 2024-10-24 | 57,300.00 | 57,600.00 | 56,400.00 | 56,700.00 | 56,700.00 | 63,508 |
| 2024-10-23 | 56,800.00 | 57,800.00 | 56,100.00 | 57,800.00 | 57,800.00 | 101,433 |
| 2024-10-22 | 56,400.00 | 57,000.00 | 55,500.00 | 56,400.00 | 56,400.00 | 79,393 |
| 2024-10-21 | 57,100.00 | 57,900.00 | 56,800.00 | 56,900.00 | 56,900.00 | 63,898 |
| 2024-10-18 | 57,400.00 | 58,200.00 | 56,500.00 | 57,100.00 | 57,100.00 | 93,885 |
| 2024-10-17 | 56,700.00 | 58,300.00 | 55,800.00 | 57,100.00 | 57,100.00 | 128,005 |
| 2024-10-16 | 55,700.00 | 57,700.00 | 55,500.00 | 56,700.00 | 56,700.00 | 123,806 |
| 2024-10-15 | 54,800.00 | 56,300.00 | 54,600.00 | 56,100.00 | 56,100.00 | 141,968 |
| 2024-10-14 | 55,500.00 | 55,500.00 | 54,200.00 | 54,500.00 | 54,500.00 | 52,932 |
| 2024-10-11 | 55,500.00 | 55,700.00 | 54,600.00 | 54,800.00 | 54,800.00 | 60,336 |
| 2024-10-10 | 54,800.00 | 55,900.00 | 54,000.00 | 55,300.00 | 55,300.00 | 139,047 |
| 2024-10-08 | 53,800.00 | 54,700.00 | 53,000.00 | 54,000.00 | 54,000.00 | 64,121 |
| 2024-10-07 | 53,800.00 | 54,000.00 | 53,000.00 | 53,300.00 | 53,300.00 | 57,259 |
| 2024-10-04 | 53,600.00 | 55,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | 67,225 |
| 2024-10-02 | 54,600.00 | 55,100.00 | 53,500.00 | 53,500.00 | 53,500.00 | 81,434 |
| 2024-09-30 | 56,700.00 | 57,000.00 | 55,000.00 | 55,400.00 | 55,400.00 | 71,724 |
| 2024-09-27 | 56,200.00 | 56,500.00 | 55,200.00 | 56,100.00 | 56,100.00 | 68,269 |
| 2024-09-26 | 55,200.00 | 56,200.00 | 54,600.00 | 56,200.00 | 56,200.00 | 68,343 |
| 2024-09-25 | 55,900.00 | 56,400.00 | 54,700.00 | 54,700.00 | 54,700.00 | 71,455 |
| 2024-09-24 | 54,900.00 | 55,300.00 | 53,700.00 | 55,300.00 | 55,300.00 | 82,225 |
| 2024-09-23 | 55,000.00 | 55,000.00 | 53,400.00 | 54,300.00 | 54,300.00 | 64,187 |
| 2024-09-20 | 56,300.00 | 57,000.00 | 54,300.00 | 54,300.00 | 54,300.00 | 143,063 |
| 2024-09-19 | 56,400.00 | 57,000.00 | 55,200.00 | 56,200.00 | 56,200.00 | 90,272 |
| 2024-09-13 | 55,500.00 | 56,000.00 | 54,800.00 | 55,500.00 | 55,500.00 | 46,645 |
| 2024-09-12 | 53,600.00 | 56,000.00 | 53,300.00 | 55,700.00 | 55,700.00 | 185,723 |
| 2024-09-11 | 54,000.00 | 54,500.00 | 52,900.00 | 53,500.00 | 53,500.00 | 62,093 |
| 2024-09-10 | 53,000.00 | 54,800.00 | 52,300.00 | 54,500.00 | 54,500.00 | 99,601 |
| 2024-09-09 | 50,800.00 | 52,200.00 | 50,600.00 | 52,200.00 | 52,200.00 | 54,431 |
| 2024-09-06 | 52,100.00 | 52,600.00 | 51,500.00 | 51,800.00 | 51,800.00 | 63,886 |
| 2024-09-05 | 51,000.00 | 52,500.00 | 51,000.00 | 52,100.00 | 52,100.00 | 79,113 |
| 2024-09-04 | 51,600.00 | 52,000.00 | 50,300.00 | 50,700.00 | 50,700.00 | 155,763 |
| 2024-09-03 | 54,200.00 | 54,400.00 | 53,000.00 | 53,000.00 | 53,000.00 | 64,471 |
| 2024-09-02 | 55,800.00 | 55,900.00 | 53,600.00 | 53,800.00 | 53,800.00 | 109,864 |
| 2024-08-30 | 54,900.00 | 55,500.00 | 54,500.00 | 55,500.00 | 55,500.00 | 103,262 |
| 2024-08-29 | 55,400.00 | 55,800.00 | 54,500.00 | 54,600.00 | 54,600.00 | 87,991 |
| 2024-08-28 | 55,900.00 | 56,000.00 | 54,600.00 | 55,200.00 | 55,200.00 | 88,543 |
| 2024-08-27 | 56,400.00 | 57,200.00 | 55,300.00 | 55,500.00 | 55,500.00 | 88,980 |
| 2024-08-26 | 56,900.00 | 56,900.00 | 55,400.00 | 56,300.00 | 56,300.00 | 83,680 |
| 2024-08-23 | 57,100.00 | 57,100.00 | 56,000.00 | 56,200.00 | 56,200.00 | 79,419 |
| 2024-08-22 | 57,300.00 | 57,900.00 | 56,000.00 | 57,100.00 | 57,100.00 | 141,615 |
| 2024-08-21 | 58,400.00 | 58,800.00 | 57,100.00 | 57,200.00 | 57,200.00 | 140,173 |
| 2024-08-20 | 60,900.00 | 61,000.00 | 57,800.00 | 57,800.00 | 57,800.00 | 207,581 |
| 2024-08-19 | 59,400.00 | 61,300.00 | 59,400.00 | 60,200.00 | 60,200.00 | 366,689 |
| 2024-08-16 | 59,000.00 | 59,100.00 | 57,900.00 | 58,800.00 | 58,800.00 | 170,124 |
| 2024-08-14 | 57,800.00 | 58,400.00 | 56,300.00 | 58,100.00 | 58,100.00 | 173,759 |
| 2024-08-13 | 59,100.00 | 59,300.00 | 56,600.00 | 57,500.00 | 57,500.00 | 207,151 |
| 2024-08-12 | 56,400.00 | 61,500.00 | 56,300.00 | 58,700.00 | 58,700.00 | 679,049 |
| 2024-08-09 | 56,200.00 | 56,500.00 | 54,800.00 | 55,400.00 | 55,400.00 | 158,200 |
| 2024-08-08 | 55,100.00 | 58,200.00 | 53,800.00 | 55,600.00 | 55,600.00 | 394,653 |
| 2024-08-07 | 53,000.00 | 56,800.00 | 52,900.00 | 55,300.00 | 55,300.00 | 261,658 |
| 2024-08-06 | 49,900.00 | 54,100.00 | 49,900.00 | 53,800.00 | 53,800.00 | 211,409 |
| 2024-08-05 | 55,600.00 | 55,600.00 | 48,600.00 | 49,350.00 | 49,350.00 | 264,404 |
| 2024-08-02 | 55,300.00 | 57,700.00 | 54,700.00 | 56,200.00 | 56,200.00 | 234,015 |
| 2024-08-01 | 55,200.00 | 56,200.00 | 54,700.00 | 55,500.00 | 55,500.00 | 67,724 |
| 2024-07-31 | 53,800.00 | 56,700.00 | 53,700.00 | 55,500.00 | 55,500.00 | 189,798 |
| 2024-07-30 | 54,100.00 | 54,600.00 | 53,400.00 | 53,800.00 | 53,800.00 | 43,562 |
| 2024-07-29 | 52,800.00 | 55,200.00 | 52,700.00 | 54,400.00 | 54,400.00 | 84,680 |
| 2024-07-26 | 53,500.00 | 54,400.00 | 52,800.00 | 52,800.00 | 52,800.00 | 59,571 |
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.