Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 85,300.00 | 85,600.00 | 83,300.00 | 84,300.00 | 84,300.00 | 57,486 |
| 2024-07-24 | 83,000.00 | 86,000.00 | 82,800.00 | 85,000.00 | 85,000.00 | 66,613 |
| 2024-07-23 | 85,300.00 | 85,800.00 | 83,700.00 | 83,800.00 | 83,800.00 | 70,642 |
| 2024-07-22 | 86,000.00 | 87,100.00 | 84,600.00 | 85,300.00 | 85,300.00 | 69,411 |
| 2024-07-19 | 85,100.00 | 86,700.00 | 84,200.00 | 86,400.00 | 86,400.00 | 79,657 |
| 2024-07-18 | 85,500.00 | 87,500.00 | 84,500.00 | 86,300.00 | 86,300.00 | 245,936 |
| 2024-07-17 | 83,300.00 | 86,400.00 | 82,900.00 | 85,100.00 | 85,100.00 | 263,057 |
| 2024-07-16 | 82,200.00 | 82,700.00 | 80,500.00 | 81,800.00 | 81,800.00 | 71,493 |
| 2024-07-15 | 83,800.00 | 83,800.00 | 81,700.00 | 81,800.00 | 81,800.00 | 73,241 |
| 2024-07-12 | 80,500.00 | 83,800.00 | 80,100.00 | 83,000.00 | 83,000.00 | 145,779 |
| 2024-07-11 | 80,900.00 | 81,000.00 | 79,100.00 | 80,300.00 | 80,300.00 | 87,512 |
| 2024-07-10 | 79,900.00 | 81,000.00 | 79,400.00 | 80,000.00 | 80,000.00 | 55,437 |
| 2024-07-09 | 80,300.00 | 81,200.00 | 79,700.00 | 80,700.00 | 80,700.00 | 98,503 |
| 2024-07-08 | 80,100.00 | 80,900.00 | 78,700.00 | 79,900.00 | 79,900.00 | 116,454 |
| 2024-07-05 | 77,200.00 | 79,800.00 | 76,700.00 | 79,000.00 | 79,000.00 | 118,693 |
| 2024-07-04 | 77,700.00 | 78,500.00 | 76,300.00 | 77,100.00 | 77,100.00 | 68,848 |
| 2024-07-03 | 78,000.00 | 78,700.00 | 77,400.00 | 77,500.00 | 77,500.00 | 45,577 |
| 2024-07-02 | 78,100.00 | 78,900.00 | 77,200.00 | 78,400.00 | 78,400.00 | 62,784 |
| 2024-07-01 | 77,300.00 | 79,300.00 | 76,500.00 | 78,900.00 | 78,900.00 | 80,615 |
| 2024-06-28 | 75,800.00 | 77,500.00 | 74,900.00 | 77,500.00 | 77,500.00 | 89,048 |
| 2024-06-27 | 76,300.00 | 77,300.00 | 75,600.00 | 75,700.00 | 75,700.00 | 78,687 |
| 2024-06-26 | 78,100.00 | 78,100.00 | 76,500.00 | 77,000.00 | 77,000.00 | 78,801 |
| 2024-06-25 | 77,000.00 | 79,000.00 | 76,500.00 | 78,800.00 | 78,800.00 | 113,412 |
| 2024-06-24 | 76,000.00 | 77,000.00 | 75,800.00 | 76,300.00 | 76,300.00 | 55,543 |
| 2024-06-21 | 76,500.00 | 77,300.00 | 75,500.00 | 76,000.00 | 76,000.00 | 111,043 |
| 2024-06-20 | 77,000.00 | 78,900.00 | 76,600.00 | 76,800.00 | 76,800.00 | 118,302 |
| 2024-06-19 | 77,800.00 | 77,800.00 | 76,500.00 | 77,400.00 | 77,400.00 | 73,049 |
| 2024-06-18 | 78,800.00 | 78,800.00 | 76,800.00 | 76,900.00 | 76,900.00 | 77,380 |
| 2024-06-17 | 78,100.00 | 78,500.00 | 77,100.00 | 78,000.00 | 78,000.00 | 98,878 |
| 2024-06-14 | 79,200.00 | 79,900.00 | 78,200.00 | 78,300.00 | 78,300.00 | 122,698 |
| 2024-06-13 | 80,000.00 | 81,700.00 | 79,500.00 | 79,500.00 | 79,500.00 | 142,473 |
| 2024-06-12 | 80,100.00 | 80,900.00 | 79,600.00 | 79,800.00 | 79,800.00 | 92,282 |
| 2024-06-11 | 82,000.00 | 82,500.00 | 80,300.00 | 80,300.00 | 80,300.00 | 149,066 |
| 2024-06-10 | 85,100.00 | 85,100.00 | 81,400.00 | 82,000.00 | 82,000.00 | 197,228 |
| 2024-06-07 | 86,000.00 | 88,300.00 | 85,700.00 | 86,200.00 | 86,200.00 | 71,727 |
| 2024-06-05 | 87,000.00 | 87,000.00 | 85,200.00 | 85,200.00 | 85,200.00 | 49,644 |
| 2024-06-04 | 84,800.00 | 87,600.00 | 84,500.00 | 86,400.00 | 86,400.00 | 81,310 |
| 2024-06-03 | 85,300.00 | 86,300.00 | 84,400.00 | 85,800.00 | 85,800.00 | 76,528 |
| 2024-05-31 | 85,000.00 | 85,500.00 | 82,600.00 | 85,400.00 | 85,400.00 | 203,807 |
| 2024-05-30 | 82,100.00 | 85,200.00 | 81,700.00 | 84,100.00 | 84,100.00 | 108,328 |
| 2024-05-29 | 83,200.00 | 84,100.00 | 82,600.00 | 82,600.00 | 82,600.00 | 71,544 |
| 2024-05-28 | 82,600.00 | 84,100.00 | 82,600.00 | 84,000.00 | 84,000.00 | 68,351 |
| 2024-05-27 | 84,100.00 | 84,500.00 | 82,400.00 | 83,900.00 | 83,900.00 | 76,315 |
| 2024-05-24 | 84,200.00 | 84,900.00 | 83,100.00 | 83,500.00 | 83,500.00 | 90,106 |
| 2024-05-23 | 86,000.00 | 86,100.00 | 84,800.00 | 85,200.00 | 85,200.00 | 62,763 |
| 2024-05-22 | 87,500.00 | 88,100.00 | 86,000.00 | 86,100.00 | 86,100.00 | 85,133 |
| 2024-05-21 | 88,400.00 | 88,700.00 | 86,500.00 | 88,300.00 | 88,300.00 | 71,697 |
| 2024-05-20 | 90,000.00 | 90,100.00 | 88,500.00 | 89,600.00 | 89,600.00 | 47,283 |
| 2024-05-17 | 88,800.00 | 90,500.00 | 88,300.00 | 89,600.00 | 89,600.00 | 73,206 |
| 2024-05-16 | 89,400.00 | 90,200.00 | 88,800.00 | 89,600.00 | 89,600.00 | 67,761 |
| 2024-05-14 | 89,400.00 | 89,400.00 | 87,300.00 | 87,500.00 | 87,500.00 | 58,199 |
| 2024-05-13 | 89,800.00 | 90,500.00 | 88,400.00 | 88,600.00 | 88,600.00 | 43,862 |
| 2024-05-10 | 89,800.00 | 92,000.00 | 89,800.00 | 89,800.00 | 89,800.00 | 113,931 |
| 2024-05-09 | 89,800.00 | 90,600.00 | 88,100.00 | 88,400.00 | 88,400.00 | 91,951 |
| 2024-05-08 | 88,900.00 | 90,300.00 | 88,100.00 | 89,500.00 | 89,500.00 | 70,976 |
| 2024-05-07 | 88,100.00 | 89,900.00 | 87,500.00 | 88,800.00 | 88,800.00 | 109,295 |
| 2024-05-03 | 88,700.00 | 89,000.00 | 86,600.00 | 86,600.00 | 86,600.00 | 62,483 |
| 2024-05-02 | 87,500.00 | 89,200.00 | 87,100.00 | 88,300.00 | 88,300.00 | 72,720 |
| 2024-04-30 | 85,200.00 | 90,500.00 | 85,200.00 | 87,600.00 | 87,600.00 | 174,895 |
| 2024-04-29 | 84,000.00 | 86,000.00 | 83,800.00 | 85,900.00 | 85,900.00 | 91,765 |
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.