Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 94,800.00 | 94,900.00 | 91,400.00 | 91,900.00 | 91,900.00 | 176,560 |
| 2024-01-29 | 88,900.00 | 94,900.00 | 88,900.00 | 93,900.00 | 93,900.00 | 291,862 |
| 2024-01-26 | 88,600.00 | 89,000.00 | 87,600.00 | 88,000.00 | 88,000.00 | 131,874 |
| 2024-01-25 | 90,400.00 | 90,400.00 | 89,000.00 | 89,300.00 | 89,300.00 | 77,324 |
| 2024-01-24 | 91,600.00 | 91,700.00 | 89,800.00 | 90,000.00 | 90,000.00 | 57,076 |
| 2024-01-23 | 92,600.00 | 92,700.00 | 90,800.00 | 91,600.00 | 91,600.00 | 79,418 |
| 2024-01-22 | 89,400.00 | 91,900.00 | 88,600.00 | 91,900.00 | 91,900.00 | 134,515 |
| 2024-01-19 | 88,800.00 | 90,000.00 | 86,600.00 | 88,600.00 | 88,600.00 | 176,480 |
| 2024-01-18 | 89,500.00 | 90,600.00 | 88,200.00 | 88,700.00 | 88,700.00 | 96,523 |
| 2024-01-17 | 93,900.00 | 94,100.00 | 89,200.00 | 89,500.00 | 89,500.00 | 215,230 |
| 2024-01-16 | 93,500.00 | 95,900.00 | 93,200.00 | 94,500.00 | 94,500.00 | 85,839 |
| 2024-01-15 | 95,700.00 | 96,400.00 | 94,200.00 | 94,700.00 | 94,700.00 | 84,107 |
| 2024-01-12 | 96,700.00 | 97,600.00 | 95,100.00 | 95,900.00 | 95,900.00 | 98,220 |
| 2024-01-11 | 97,200.00 | 98,400.00 | 94,800.00 | 96,900.00 | 96,900.00 | 153,189 |
| 2024-01-10 | 97,300.00 | 98,200.00 | 96,600.00 | 97,400.00 | 97,400.00 | 133,809 |
| 2024-01-09 | 96,300.00 | 97,300.00 | 95,600.00 | 96,300.00 | 96,300.00 | 98,275 |
| 2024-01-08 | 97,500.00 | 98,400.00 | 94,600.00 | 95,600.00 | 95,600.00 | 166,455 |
| 2024-01-05 | 95,700.00 | 98,000.00 | 94,600.00 | 97,200.00 | 97,200.00 | 174,184 |
| 2024-01-04 | 102,800.00 | 102,800.00 | 96,100.00 | 96,200.00 | 96,200.00 | 443,681 |
| 2024-01-03 | 103,300.00 | 104,800.00 | 100,200.00 | 103,900.00 | 103,900.00 | 308,598 |
| 2024-01-02 | 100,600.00 | 103,400.00 | 99,100.00 | 103,100.00 | 103,100.00 | 323,151 |
| 2023-12-28 | 97,800.00 | 100,600.00 | 97,500.00 | 100,400.00 | 100,400.00 | 269,232 |
| 2023-12-27 | 98,100.00 | 99,600.00 | 96,600.00 | 98,000.00 | 98,000.00 | 276,968 |
| 2023-12-26 | 94,400.00 | 97,600.00 | 94,000.00 | 97,500.00 | 97,500.00 | 280,718 |
| 2023-12-22 | 91,400.00 | 93,600.00 | 91,200.00 | 93,500.00 | 93,500.00 | 162,501 |
| 2023-12-21 | 92,000.00 | 92,500.00 | 89,600.00 | 91,200.00 | 91,200.00 | 98,834 |
| 2023-12-20 | 91,700.00 | 93,500.00 | 91,300.00 | 92,600.00 | 92,600.00 | 153,286 |
| 2023-12-19 | 90,800.00 | 92,600.00 | 90,800.00 | 91,100.00 | 91,100.00 | 62,240 |
| 2023-12-18 | 91,300.00 | 91,900.00 | 90,700.00 | 91,400.00 | 91,400.00 | 60,881 |
| 2023-12-15 | 90,800.00 | 91,800.00 | 89,500.00 | 91,800.00 | 91,800.00 | 112,040 |
| 2023-12-14 | 91,000.00 | 92,200.00 | 90,100.00 | 90,800.00 | 90,800.00 | 150,821 |
| 2023-12-13 | 90,500.00 | 90,600.00 | 88,700.00 | 89,700.00 | 89,700.00 | 51,309 |
| 2023-12-12 | 89,400.00 | 90,700.00 | 88,800.00 | 90,000.00 | 90,000.00 | 74,014 |
| 2023-12-11 | 90,500.00 | 91,400.00 | 88,200.00 | 89,200.00 | 89,200.00 | 90,911 |
| 2023-12-08 | 90,300.00 | 90,700.00 | 88,900.00 | 90,200.00 | 90,200.00 | 77,048 |
| 2023-12-07 | 89,800.00 | 94,000.00 | 89,600.00 | 90,100.00 | 90,100.00 | 195,190 |
| 2023-12-06 | 91,700.00 | 91,700.00 | 89,600.00 | 89,600.00 | 89,600.00 | 107,102 |
| 2023-12-05 | 85,800.00 | 91,500.00 | 85,600.00 | 91,200.00 | 91,200.00 | 230,424 |
| 2023-12-04 | 85,300.00 | 87,800.00 | 84,500.00 | 86,300.00 | 86,300.00 | 105,264 |
| 2023-12-01 | 86,100.00 | 87,800.00 | 85,200.00 | 85,300.00 | 85,300.00 | 82,193 |
| 2023-11-30 | 84,700.00 | 86,100.00 | 84,000.00 | 86,100.00 | 86,100.00 | 133,401 |
| 2023-11-29 | 87,000.00 | 87,100.00 | 84,700.00 | 84,700.00 | 84,700.00 | 104,792 |
| 2023-11-28 | 87,100.00 | 88,200.00 | 86,100.00 | 87,100.00 | 87,100.00 | 90,145 |
| 2023-11-27 | 86,800.00 | 87,200.00 | 85,500.00 | 86,300.00 | 86,300.00 | 79,787 |
| 2023-11-24 | 90,000.00 | 90,400.00 | 86,700.00 | 86,800.00 | 86,800.00 | 107,379 |
| 2023-11-23 | 90,700.00 | 90,700.00 | 89,100.00 | 90,400.00 | 90,400.00 | 66,598 |
| 2023-11-22 | 88,500.00 | 91,000.00 | 87,900.00 | 89,400.00 | 89,400.00 | 131,275 |
| 2023-11-21 | 87,900.00 | 89,200.00 | 86,700.00 | 88,600.00 | 88,600.00 | 92,129 |
| 2023-11-20 | 86,300.00 | 87,300.00 | 85,400.00 | 87,200.00 | 87,200.00 | 47,596 |
| 2023-11-17 | 87,300.00 | 87,600.00 | 85,400.00 | 85,700.00 | 85,700.00 | 38,421 |
| 2023-11-16 | 87,200.00 | 88,000.00 | 86,500.00 | 87,000.00 | 87,000.00 | 51,377 |
| 2023-11-15 | 87,900.00 | 88,500.00 | 86,400.00 | 87,800.00 | 87,800.00 | 115,247 |
| 2023-11-14 | 87,700.00 | 87,700.00 | 85,200.00 | 86,000.00 | 86,000.00 | 60,933 |
| 2023-11-13 | 88,400.00 | 88,500.00 | 85,000.00 | 86,400.00 | 86,400.00 | 98,971 |
| 2023-11-10 | 84,600.00 | 87,700.00 | 84,400.00 | 87,600.00 | 87,600.00 | 146,242 |
| 2023-11-09 | 87,600.00 | 88,700.00 | 85,100.00 | 85,200.00 | 85,200.00 | 105,339 |
| 2023-11-08 | 86,900.00 | 89,500.00 | 86,100.00 | 87,600.00 | 87,600.00 | 201,485 |
| 2023-11-07 | 82,900.00 | 88,100.00 | 82,300.00 | 85,700.00 | 85,700.00 | 244,561 |
| 2023-11-06 | 78,700.00 | 83,200.00 | 78,500.00 | 83,200.00 | 83,200.00 | 246,711 |
| 2023-11-03 | 78,000.00 | 78,200.00 | 77,100.00 | 77,300.00 | 77,300.00 | 65,838 |
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.