Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 76,100.00 | 77,500.00 | 75,800.00 | 77,200.00 | 77,200.00 | 147,421 |
| 2023-11-01 | 75,400.00 | 76,100.00 | 74,300.00 | 75,600.00 | 75,600.00 | 92,279 |
| 2023-10-31 | 76,500.00 | 77,000.00 | 74,800.00 | 75,400.00 | 75,400.00 | 79,072 |
| 2023-10-30 | 74,400.00 | 76,300.00 | 74,400.00 | 75,900.00 | 75,900.00 | 83,365 |
| 2023-10-27 | 75,800.00 | 76,300.00 | 74,600.00 | 74,800.00 | 74,800.00 | 80,275 |
| 2023-10-26 | 76,500.00 | 76,700.00 | 74,100.00 | 75,400.00 | 75,400.00 | 98,644 |
| 2023-10-25 | 77,300.00 | 78,000.00 | 76,100.00 | 77,200.00 | 77,200.00 | 102,844 |
| 2023-10-24 | 76,800.00 | 77,300.00 | 73,500.00 | 76,900.00 | 76,900.00 | 129,541 |
| 2023-10-23 | 75,500.00 | 76,800.00 | 74,700.00 | 76,000.00 | 76,000.00 | 97,056 |
| 2023-10-20 | 75,700.00 | 76,500.00 | 74,200.00 | 75,500.00 | 75,500.00 | 125,081 |
| 2023-10-19 | 76,200.00 | 77,000.00 | 75,500.00 | 76,200.00 | 76,200.00 | 126,906 |
| 2023-10-18 | 79,200.00 | 79,800.00 | 76,400.00 | 77,100.00 | 77,100.00 | 238,772 |
| 2023-10-17 | 81,400.00 | 81,600.00 | 79,200.00 | 79,200.00 | 79,200.00 | 199,389 |
| 2023-10-16 | 80,000.00 | 81,500.00 | 79,900.00 | 80,900.00 | 80,900.00 | 128,292 |
| 2023-10-13 | 84,000.00 | 84,100.00 | 80,000.00 | 81,000.00 | 81,000.00 | 251,843 |
| 2023-10-12 | 83,900.00 | 85,300.00 | 83,200.00 | 85,200.00 | 85,200.00 | 115,349 |
| 2023-10-11 | 83,000.00 | 84,400.00 | 81,100.00 | 83,000.00 | 83,000.00 | 126,518 |
| 2023-10-10 | 85,400.00 | 85,500.00 | 81,800.00 | 82,400.00 | 82,400.00 | 121,838 |
| 2023-10-06 | 79,700.00 | 84,400.00 | 79,700.00 | 83,900.00 | 83,900.00 | 110,571 |
| 2023-10-05 | 81,500.00 | 82,200.00 | 79,800.00 | 80,400.00 | 80,400.00 | 102,966 |
| 2023-10-04 | 86,200.00 | 86,900.00 | 80,200.00 | 80,500.00 | 80,500.00 | 186,553 |
| 2023-09-27 | 83,400.00 | 88,000.00 | 83,400.00 | 86,200.00 | 86,200.00 | 110,156 |
| 2023-09-26 | 85,100.00 | 86,000.00 | 83,200.00 | 84,400.00 | 84,400.00 | 85,712 |
| 2023-09-25 | 86,000.00 | 86,900.00 | 84,700.00 | 85,400.00 | 85,400.00 | 81,475 |
| 2023-09-22 | 86,300.00 | 87,300.00 | 86,100.00 | 86,300.00 | 86,300.00 | 89,174 |
| 2023-09-21 | 87,200.00 | 89,900.00 | 86,600.00 | 87,000.00 | 87,000.00 | 142,019 |
| 2023-09-20 | 89,400.00 | 89,700.00 | 87,800.00 | 88,400.00 | 88,400.00 | 115,738 |
| 2023-09-19 | 91,100.00 | 91,300.00 | 88,800.00 | 90,000.00 | 90,000.00 | 128,062 |
| 2023-09-18 | 90,600.00 | 93,000.00 | 90,500.00 | 91,600.00 | 91,600.00 | 103,098 |
| 2023-09-15 | 92,300.00 | 92,800.00 | 90,200.00 | 91,300.00 | 91,300.00 | 222,904 |
| 2023-09-14 | 87,800.00 | 95,500.00 | 86,600.00 | 93,000.00 | 93,000.00 | 888,940 |
| 2023-09-13 | 87,000.00 | 88,400.00 | 85,400.00 | 87,000.00 | 87,000.00 | 152,301 |
| 2023-09-12 | 88,000.00 | 88,800.00 | 85,400.00 | 87,700.00 | 87,700.00 | 275,243 |
| 2023-09-11 | 81,900.00 | 87,700.00 | 81,700.00 | 87,000.00 | 87,000.00 | 299,388 |
| 2023-09-08 | 80,800.00 | 82,800.00 | 80,400.00 | 81,900.00 | 81,900.00 | 162,049 |
| 2023-09-07 | 80,800.00 | 82,200.00 | 79,500.00 | 80,400.00 | 80,400.00 | 138,528 |
| 2023-09-06 | 80,700.00 | 82,400.00 | 80,600.00 | 81,600.00 | 81,600.00 | 101,774 |
| 2023-09-05 | 82,000.00 | 82,100.00 | 80,800.00 | 81,300.00 | 81,300.00 | 119,777 |
| 2023-09-04 | 81,300.00 | 82,900.00 | 81,100.00 | 81,900.00 | 81,900.00 | 134,158 |
| 2023-09-01 | 85,700.00 | 86,500.00 | 82,100.00 | 82,100.00 | 82,100.00 | 212,645 |
| 2023-08-31 | 86,300.00 | 87,600.00 | 85,400.00 | 85,700.00 | 85,700.00 | 178,389 |
| 2023-08-30 | 86,600.00 | 88,200.00 | 85,900.00 | 86,500.00 | 86,500.00 | 158,068 |
| 2023-08-29 | 84,900.00 | 86,200.00 | 83,900.00 | 85,800.00 | 85,800.00 | 130,650 |
| 2023-08-28 | 85,700.00 | 86,200.00 | 81,900.00 | 84,800.00 | 84,800.00 | 181,167 |
| 2023-08-25 | 84,200.00 | 85,600.00 | 83,700.00 | 84,700.00 | 84,700.00 | 102,136 |
| 2023-08-24 | 85,300.00 | 85,900.00 | 84,700.00 | 85,300.00 | 85,300.00 | 150,529 |
| 2023-08-23 | 86,300.00 | 88,300.00 | 84,700.00 | 85,300.00 | 85,300.00 | 168,524 |
| 2023-08-22 | 87,900.00 | 87,900.00 | 85,700.00 | 86,200.00 | 86,200.00 | 185,316 |
| 2023-08-21 | 87,300.00 | 89,700.00 | 86,700.00 | 87,900.00 | 87,900.00 | 223,751 |
| 2023-08-18 | 89,300.00 | 89,500.00 | 86,000.00 | 86,500.00 | 86,500.00 | 265,782 |
| 2023-08-17 | 93,000.00 | 93,300.00 | 87,600.00 | 88,800.00 | 88,800.00 | 391,426 |
| 2023-08-16 | 94,200.00 | 95,300.00 | 92,600.00 | 93,900.00 | 93,900.00 | 206,162 |
| 2023-08-14 | 94,600.00 | 97,500.00 | 94,200.00 | 95,500.00 | 95,500.00 | 285,143 |
| 2023-08-11 | 99,800.00 | 99,800.00 | 94,000.00 | 94,700.00 | 94,700.00 | 526,011 |
| 2023-08-10 | 98,200.00 | 103,000.00 | 97,500.00 | 99,700.00 | 99,700.00 | 628,120 |
| 2023-08-09 | 92,200.00 | 99,400.00 | 92,200.00 | 99,300.00 | 99,300.00 | 754,100 |
| 2023-08-08 | 91,900.00 | 92,900.00 | 90,400.00 | 91,600.00 | 91,600.00 | 198,826 |
| 2023-08-07 | 95,700.00 | 95,700.00 | 90,400.00 | 91,500.00 | 91,500.00 | 368,955 |
| 2023-08-04 | 95,700.00 | 97,000.00 | 92,700.00 | 96,300.00 | 96,300.00 | 441,726 |
| 2023-08-03 | 92,600.00 | 96,400.00 | 92,200.00 | 94,500.00 | 94,500.00 | 620,655 |
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.