Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 84,000.00 | 86,000.00 | 83,800.00 | 85,900.00 | 85,900.00 | 91,765 |
| 2024-04-26 | 83,700.00 | 83,800.00 | 82,600.00 | 83,500.00 | 83,500.00 | 37,526 |
| 2024-04-25 | 84,100.00 | 85,000.00 | 83,000.00 | 83,300.00 | 83,300.00 | 80,223 |
| 2024-04-24 | 85,200.00 | 85,300.00 | 83,900.00 | 85,000.00 | 85,000.00 | 58,324 |
| 2024-04-23 | 84,200.00 | 86,100.00 | 83,700.00 | 84,000.00 | 84,000.00 | 65,826 |
| 2024-04-22 | 84,700.00 | 85,400.00 | 83,200.00 | 84,200.00 | 84,200.00 | 70,684 |
| 2024-04-19 | 83,200.00 | 84,400.00 | 81,000.00 | 82,700.00 | 82,700.00 | 93,967 |
| 2024-04-18 | 81,500.00 | 85,600.00 | 81,000.00 | 84,400.00 | 84,400.00 | 90,986 |
| 2024-04-17 | 81,600.00 | 82,500.00 | 80,700.00 | 80,700.00 | 80,700.00 | 85,154 |
| 2024-04-16 | 82,800.00 | 83,400.00 | 81,100.00 | 81,600.00 | 81,600.00 | 114,926 |
| 2024-04-15 | 85,500.00 | 86,000.00 | 82,900.00 | 83,600.00 | 83,600.00 | 140,511 |
| 2024-04-12 | 87,600.00 | 87,900.00 | 86,200.00 | 86,700.00 | 86,700.00 | 77,660 |
| 2024-04-11 | 87,600.00 | 88,400.00 | 85,700.00 | 87,900.00 | 87,900.00 | 132,846 |
| 2024-04-09 | 89,000.00 | 89,700.00 | 87,600.00 | 88,400.00 | 88,400.00 | 65,436 |
| 2024-04-08 | 88,400.00 | 89,300.00 | 86,700.00 | 89,100.00 | 89,100.00 | 90,625 |
| 2024-04-05 | 88,700.00 | 89,500.00 | 87,800.00 | 88,400.00 | 88,400.00 | 69,268 |
| 2024-04-04 | 89,100.00 | 92,200.00 | 88,900.00 | 89,500.00 | 89,500.00 | 122,431 |
| 2024-04-03 | 89,100.00 | 89,900.00 | 87,800.00 | 88,200.00 | 88,200.00 | 133,298 |
| 2024-04-02 | 91,500.00 | 92,000.00 | 89,500.00 | 89,900.00 | 89,900.00 | 114,716 |
| 2024-04-01 | 93,000.00 | 93,300.00 | 91,600.00 | 92,000.00 | 92,000.00 | 69,726 |
| 2024-03-29 | 93,200.00 | 93,400.00 | 91,400.00 | 91,700.00 | 91,700.00 | 111,298 |
| 2024-03-28 | 93,800.00 | 94,800.00 | 92,400.00 | 92,500.00 | 92,500.00 | 100,329 |
| 2024-03-27 | 93,300.00 | 95,600.00 | 92,000.00 | 94,700.00 | 94,700.00 | 119,998 |
| 2024-03-26 | 96,600.00 | 98,700.00 | 93,500.00 | 94,000.00 | 94,000.00 | 192,526 |
| 2024-03-25 | 95,300.00 | 96,300.00 | 94,600.00 | 95,700.00 | 95,700.00 | 109,431 |
| 2024-03-22 | 95,400.00 | 95,800.00 | 94,500.00 | 94,600.00 | 94,600.00 | 71,040 |
| 2024-03-21 | 94,200.00 | 96,400.00 | 94,100.00 | 96,000.00 | 96,000.00 | 147,529 |
| 2024-03-20 | 94,300.00 | 94,800.00 | 92,300.00 | 93,400.00 | 93,400.00 | 83,986 |
| 2024-03-19 | 93,900.00 | 94,700.00 | 92,700.00 | 93,400.00 | 93,400.00 | 81,729 |
| 2024-03-18 | 94,000.00 | 95,500.00 | 93,500.00 | 94,400.00 | 94,400.00 | 87,853 |
| 2024-03-15 | 95,700.00 | 96,100.00 | 93,300.00 | 93,900.00 | 93,900.00 | 123,916 |
| 2024-03-14 | 93,600.00 | 96,300.00 | 92,400.00 | 96,000.00 | 96,000.00 | 214,598 |
| 2024-03-13 | 95,100.00 | 95,500.00 | 92,000.00 | 93,100.00 | 93,100.00 | 115,586 |
| 2024-03-12 | 95,000.00 | 96,400.00 | 93,500.00 | 94,700.00 | 94,700.00 | 97,825 |
| 2024-03-11 | 94,100.00 | 96,700.00 | 94,100.00 | 95,100.00 | 95,100.00 | 147,317 |
| 2024-03-08 | 91,000.00 | 93,900.00 | 90,500.00 | 93,900.00 | 93,900.00 | 122,111 |
| 2024-03-07 | 92,600.00 | 92,700.00 | 90,000.00 | 90,500.00 | 90,500.00 | 61,721 |
| 2024-03-06 | 90,200.00 | 92,500.00 | 90,000.00 | 91,700.00 | 91,700.00 | 96,062 |
| 2024-03-05 | 91,500.00 | 93,300.00 | 90,900.00 | 91,000.00 | 91,000.00 | 98,980 |
| 2024-03-04 | 96,800.00 | 96,800.00 | 91,700.00 | 92,000.00 | 92,000.00 | 197,164 |
| 2024-02-29 | 93,200.00 | 97,900.00 | 92,200.00 | 96,900.00 | 96,900.00 | 827,795 |
| 2024-02-28 | 93,900.00 | 94,500.00 | 91,700.00 | 94,100.00 | 94,100.00 | 143,934 |
| 2024-02-27 | 93,300.00 | 94,500.00 | 91,800.00 | 93,800.00 | 93,800.00 | 144,031 |
| 2024-02-26 | 93,600.00 | 95,200.00 | 93,000.00 | 93,100.00 | 93,100.00 | 180,769 |
| 2024-02-23 | 90,900.00 | 94,000.00 | 90,900.00 | 92,600.00 | 92,600.00 | 212,912 |
| 2024-02-22 | 90,900.00 | 93,300.00 | 90,000.00 | 90,900.00 | 90,900.00 | 182,034 |
| 2024-02-21 | 89,000.00 | 90,900.00 | 88,200.00 | 90,200.00 | 90,200.00 | 140,941 |
| 2024-02-20 | 86,200.00 | 89,600.00 | 86,100.00 | 89,000.00 | 89,000.00 | 222,313 |
| 2024-02-19 | 86,000.00 | 86,700.00 | 85,000.00 | 86,500.00 | 86,500.00 | 98,964 |
| 2024-02-16 | 86,500.00 | 87,200.00 | 84,700.00 | 85,400.00 | 85,400.00 | 125,524 |
| 2024-02-15 | 87,200.00 | 87,400.00 | 85,100.00 | 85,400.00 | 85,400.00 | 59,440 |
| 2024-02-14 | 85,700.00 | 86,400.00 | 84,700.00 | 86,200.00 | 86,200.00 | 72,783 |
| 2024-02-13 | 86,300.00 | 87,100.00 | 85,400.00 | 86,800.00 | 86,800.00 | 120,720 |
| 2024-02-08 | 85,400.00 | 86,700.00 | 84,700.00 | 85,400.00 | 85,400.00 | 167,387 |
| 2024-02-07 | 89,700.00 | 89,800.00 | 84,400.00 | 85,200.00 | 85,200.00 | 308,172 |
| 2024-02-06 | 89,300.00 | 90,800.00 | 88,500.00 | 88,900.00 | 88,900.00 | 111,432 |
| 2024-02-05 | 91,500.00 | 92,000.00 | 89,300.00 | 90,200.00 | 90,200.00 | 113,451 |
| 2024-02-02 | 89,400.00 | 92,700.00 | 89,400.00 | 92,400.00 | 92,400.00 | 99,786 |
| 2024-02-01 | 92,100.00 | 92,300.00 | 88,500.00 | 90,000.00 | 90,000.00 | 180,945 |
| 2024-01-31 | 91,600.00 | 93,900.00 | 91,000.00 | 93,000.00 | 93,000.00 | 152,020 |
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.