Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 90,000.00 | 94,000.00 | 89,200.00 | 91,000.00 | 91,000.00 | 683,006 |
| 2023-08-01 | 81,300.00 | 90,500.00 | 81,300.00 | 90,000.00 | 90,000.00 | 743,470 |
| 2023-07-31 | 81,700.00 | 83,200.00 | 80,500.00 | 81,400.00 | 81,400.00 | 130,625 |
| 2023-07-28 | 83,200.00 | 84,000.00 | 80,700.00 | 81,700.00 | 81,700.00 | 122,801 |
| 2023-07-27 | 83,400.00 | 84,900.00 | 82,800.00 | 84,000.00 | 84,000.00 | 177,218 |
| 2023-07-26 | 81,700.00 | 84,500.00 | 79,500.00 | 84,000.00 | 84,000.00 | 313,396 |
| 2023-07-25 | 84,300.00 | 85,500.00 | 81,500.00 | 81,700.00 | 81,700.00 | 149,965 |
| 2023-07-24 | 85,700.00 | 86,700.00 | 83,300.00 | 84,600.00 | 84,600.00 | 176,847 |
| 2023-07-21 | 85,400.00 | 87,000.00 | 84,000.00 | 85,400.00 | 85,400.00 | 233,863 |
| 2023-07-20 | 81,600.00 | 87,000.00 | 81,100.00 | 85,400.00 | 85,400.00 | 380,258 |
| 2023-07-19 | 75,600.00 | 82,300.00 | 74,700.00 | 81,600.00 | 81,600.00 | 278,945 |
| 2023-07-18 | 76,400.00 | 77,100.00 | 74,700.00 | 75,400.00 | 75,400.00 | 90,659 |
| 2023-07-17 | 77,600.00 | 78,000.00 | 75,900.00 | 76,400.00 | 76,400.00 | 86,559 |
| 2023-07-14 | 76,500.00 | 77,800.00 | 75,900.00 | 76,500.00 | 76,500.00 | 128,510 |
| 2023-07-13 | 74,300.00 | 76,900.00 | 74,200.00 | 75,700.00 | 75,700.00 | 198,865 |
| 2023-07-12 | 73,700.00 | 74,000.00 | 72,700.00 | 73,700.00 | 73,700.00 | 80,110 |
| 2023-07-11 | 73,400.00 | 74,800.00 | 72,900.00 | 73,700.00 | 73,700.00 | 129,163 |
| 2023-07-10 | 74,500.00 | 75,800.00 | 73,000.00 | 73,400.00 | 73,400.00 | 152,857 |
| 2023-07-07 | 77,700.00 | 77,800.00 | 74,700.00 | 75,400.00 | 75,400.00 | 155,257 |
| 2023-07-06 | 78,800.00 | 78,800.00 | 76,900.00 | 77,700.00 | 77,700.00 | 188,517 |
| 2023-07-05 | 83,000.00 | 84,200.00 | 77,700.00 | 78,800.00 | 78,800.00 | 256,751 |
| 2023-07-04 | 82,000.00 | 84,100.00 | 81,600.00 | 83,200.00 | 83,200.00 | 104,310 |
| 2023-07-03 | 82,700.00 | 83,900.00 | 81,200.00 | 82,400.00 | 82,400.00 | 115,478 |
| 2023-06-30 | 82,100.00 | 82,700.00 | 80,500.00 | 80,900.00 | 80,900.00 | 78,320 |
| 2023-06-29 | 81,000.00 | 83,100.00 | 80,300.00 | 82,000.00 | 82,000.00 | 134,560 |
| 2023-06-28 | 82,400.00 | 82,500.00 | 81,100.00 | 81,600.00 | 81,600.00 | 88,250 |
| 2023-06-27 | 82,700.00 | 83,900.00 | 81,300.00 | 81,600.00 | 81,600.00 | 139,391 |
| 2023-06-26 | 84,400.00 | 84,900.00 | 81,500.00 | 83,400.00 | 83,400.00 | 156,079 |
| 2023-06-23 | 86,200.00 | 86,200.00 | 83,600.00 | 84,500.00 | 84,500.00 | 116,263 |
| 2023-06-22 | 84,800.00 | 87,300.00 | 84,700.00 | 85,900.00 | 85,900.00 | 127,989 |
| 2023-06-21 | 83,500.00 | 87,300.00 | 82,600.00 | 85,800.00 | 85,800.00 | 253,371 |
| 2023-06-20 | 85,500.00 | 86,000.00 | 82,900.00 | 83,300.00 | 83,300.00 | 147,865 |
| 2023-06-19 | 85,900.00 | 86,600.00 | 84,700.00 | 85,300.00 | 85,300.00 | 184,098 |
| 2023-06-16 | 80,400.00 | 86,500.00 | 80,300.00 | 85,800.00 | 85,800.00 | 693,322 |
| 2023-06-15 | 80,900.00 | 82,700.00 | 78,700.00 | 79,800.00 | 79,800.00 | 183,134 |
| 2023-06-14 | 80,800.00 | 81,700.00 | 79,900.00 | 80,100.00 | 80,100.00 | 193,070 |
| 2023-06-13 | 77,400.00 | 81,500.00 | 77,400.00 | 81,000.00 | 81,000.00 | 366,343 |
| 2023-06-12 | 73,900.00 | 78,300.00 | 73,900.00 | 77,500.00 | 77,500.00 | 229,972 |
| 2023-06-09 | 73,900.00 | 74,400.00 | 72,800.00 | 73,900.00 | 73,900.00 | 91,931 |
| 2023-06-08 | 74,800.00 | 74,900.00 | 73,000.00 | 73,200.00 | 73,200.00 | 106,918 |
| 2023-06-07 | 74,800.00 | 76,900.00 | 74,300.00 | 74,500.00 | 74,500.00 | 139,962 |
| 2023-06-05 | 75,300.00 | 75,300.00 | 73,400.00 | 74,300.00 | 74,300.00 | 74,385 |
| 2023-06-02 | 74,700.00 | 75,600.00 | 73,700.00 | 75,300.00 | 75,300.00 | 128,515 |
| 2023-06-01 | 74,200.00 | 74,900.00 | 73,300.00 | 74,700.00 | 74,700.00 | 134,188 |
| 2023-05-31 | 73,200.00 | 74,400.00 | 72,700.00 | 73,500.00 | 73,500.00 | 231,954 |
| 2023-05-30 | 72,500.00 | 73,700.00 | 72,100.00 | 73,200.00 | 73,200.00 | 124,301 |
| 2023-05-26 | 71,300.00 | 72,600.00 | 71,200.00 | 72,300.00 | 72,300.00 | 82,545 |
| 2023-05-25 | 72,700.00 | 73,800.00 | 71,500.00 | 71,500.00 | 71,500.00 | 103,323 |
| 2023-05-24 | 72,200.00 | 73,800.00 | 71,900.00 | 73,000.00 | 73,000.00 | 89,059 |
| 2023-05-23 | 72,500.00 | 73,400.00 | 71,800.00 | 72,500.00 | 72,500.00 | 89,434 |
| 2023-05-22 | 71,100.00 | 72,400.00 | 70,900.00 | 72,300.00 | 72,300.00 | 106,039 |
| 2023-05-19 | 69,700.00 | 71,400.00 | 69,700.00 | 71,100.00 | 71,100.00 | 85,964 |
| 2023-05-18 | 71,300.00 | 71,500.00 | 69,600.00 | 69,700.00 | 69,700.00 | 88,498 |
| 2023-05-17 | 69,800.00 | 71,500.00 | 69,800.00 | 71,200.00 | 71,200.00 | 48,141 |
| 2023-05-16 | 70,900.00 | 72,200.00 | 70,200.00 | 70,700.00 | 70,700.00 | 74,603 |
| 2023-05-15 | 71,600.00 | 71,800.00 | 69,200.00 | 70,900.00 | 70,900.00 | 128,208 |
| 2023-05-12 | 69,600.00 | 74,400.00 | 69,600.00 | 71,900.00 | 71,900.00 | 212,491 |
| 2023-05-11 | 70,200.00 | 71,200.00 | 69,500.00 | 69,500.00 | 69,500.00 | 108,194 |
| 2023-05-10 | 71,300.00 | 71,300.00 | 69,600.00 | 70,500.00 | 70,500.00 | 69,225 |
| 2023-05-09 | 70,500.00 | 72,200.00 | 70,300.00 | 71,300.00 | 71,300.00 | 121,026 |
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.