Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 72,100.00 | 72,600.00 | 70,100.00 | 70,400.00 | 70,400.00 | 140,906 |
| 2023-05-04 | 68,000.00 | 72,900.00 | 67,700.00 | 72,900.00 | 72,900.00 | 236,658 |
| 2023-05-03 | 68,300.00 | 68,600.00 | 67,600.00 | 68,300.00 | 68,300.00 | 60,623 |
| 2023-05-02 | 69,000.00 | 69,200.00 | 67,200.00 | 69,000.00 | 69,000.00 | 80,396 |
| 2023-04-28 | 68,200.00 | 69,500.00 | 67,600.00 | 69,000.00 | 69,000.00 | 112,075 |
| 2023-04-27 | 71,000.00 | 71,000.00 | 66,900.00 | 67,700.00 | 67,700.00 | 157,856 |
| 2023-04-26 | 69,500.00 | 71,500.00 | 68,200.00 | 70,800.00 | 70,800.00 | 106,960 |
| 2023-04-25 | 69,900.00 | 71,600.00 | 69,200.00 | 69,700.00 | 69,700.00 | 140,116 |
| 2023-04-24 | 69,300.00 | 70,600.00 | 69,000.00 | 69,200.00 | 69,200.00 | 79,756 |
| 2023-04-21 | 69,700.00 | 70,500.00 | 69,100.00 | 69,300.00 | 69,300.00 | 90,835 |
| 2023-04-20 | 70,500.00 | 71,300.00 | 69,900.00 | 70,100.00 | 70,100.00 | 102,366 |
| 2023-04-19 | 71,600.00 | 72,200.00 | 70,300.00 | 70,500.00 | 70,500.00 | 119,149 |
| 2023-04-18 | 73,400.00 | 73,900.00 | 71,500.00 | 71,600.00 | 71,600.00 | 177,203 |
| 2023-04-17 | 76,000.00 | 76,100.00 | 73,100.00 | 73,200.00 | 73,200.00 | 175,069 |
| 2023-04-14 | 76,900.00 | 77,000.00 | 74,900.00 | 76,000.00 | 76,000.00 | 254,555 |
| 2023-04-13 | 69,700.00 | 76,200.00 | 69,600.00 | 76,200.00 | 76,200.00 | 525,891 |
| 2023-04-12 | 68,900.00 | 71,600.00 | 68,500.00 | 70,200.00 | 70,200.00 | 236,709 |
| 2023-04-11 | 63,400.00 | 69,600.00 | 63,000.00 | 69,200.00 | 69,200.00 | 368,294 |
| 2023-04-10 | 62,300.00 | 63,600.00 | 61,500.00 | 63,400.00 | 63,400.00 | 92,102 |
| 2023-04-07 | 62,900.00 | 63,800.00 | 62,300.00 | 62,600.00 | 62,600.00 | 81,564 |
| 2023-04-06 | 63,800.00 | 65,200.00 | 62,800.00 | 62,900.00 | 62,900.00 | 120,603 |
| 2023-04-05 | 63,700.00 | 65,000.00 | 62,900.00 | 63,700.00 | 63,700.00 | 119,627 |
| 2023-04-04 | 62,200.00 | 64,200.00 | 61,400.00 | 63,800.00 | 63,800.00 | 131,232 |
| 2023-04-03 | 63,300.00 | 64,000.00 | 61,900.00 | 62,100.00 | 62,100.00 | 104,196 |
| 2023-03-31 | 62,500.00 | 63,600.00 | 61,800.00 | 63,300.00 | 63,300.00 | 128,563 |
| 2023-03-30 | 60,900.00 | 63,500.00 | 60,600.00 | 62,100.00 | 62,100.00 | 148,175 |
| 2023-03-29 | 61,900.00 | 62,500.00 | 60,600.00 | 60,700.00 | 60,700.00 | 97,282 |
| 2023-03-28 | 62,900.00 | 62,900.00 | 61,300.00 | 61,800.00 | 61,800.00 | 90,091 |
| 2023-03-27 | 61,200.00 | 63,300.00 | 60,300.00 | 62,500.00 | 62,500.00 | 103,684 |
| 2023-03-24 | 60,600.00 | 62,000.00 | 60,600.00 | 61,100.00 | 61,100.00 | 54,983 |
| 2023-03-23 | 61,500.00 | 61,700.00 | 60,300.00 | 61,700.00 | 61,700.00 | 75,904 |
| 2023-03-22 | 61,400.00 | 62,000.00 | 60,800.00 | 61,600.00 | 61,600.00 | 72,765 |
| 2023-03-21 | 61,500.00 | 62,400.00 | 60,900.00 | 61,000.00 | 61,000.00 | 41,428 |
| 2023-03-20 | 62,800.00 | 63,900.00 | 61,000.00 | 61,200.00 | 61,200.00 | 71,964 |
| 2023-03-17 | 59,200.00 | 62,000.00 | 59,200.00 | 62,000.00 | 62,000.00 | 116,723 |
| 2023-03-16 | 58,800.00 | 59,900.00 | 57,600.00 | 59,000.00 | 59,000.00 | 86,150 |
| 2023-03-15 | 60,800.00 | 61,300.00 | 59,500.00 | 59,500.00 | 59,500.00 | 90,247 |
| 2023-03-14 | 60,900.00 | 61,700.00 | 59,800.00 | 60,600.00 | 60,600.00 | 142,129 |
| 2023-03-13 | 62,100.00 | 62,600.00 | 60,500.00 | 61,300.00 | 61,300.00 | 102,724 |
| 2023-03-10 | 62,300.00 | 62,900.00 | 61,200.00 | 62,400.00 | 62,400.00 | 90,882 |
| 2023-03-09 | 62,700.00 | 63,800.00 | 62,100.00 | 62,900.00 | 62,900.00 | 115,872 |
| 2023-03-08 | 65,100.00 | 65,100.00 | 62,400.00 | 62,700.00 | 62,700.00 | 172,594 |
| 2023-03-07 | 65,400.00 | 66,600.00 | 64,900.00 | 65,700.00 | 65,700.00 | 79,524 |
| 2023-03-06 | 66,000.00 | 66,300.00 | 65,000.00 | 65,400.00 | 65,400.00 | 91,874 |
| 2023-03-03 | 65,400.00 | 66,500.00 | 64,700.00 | 65,900.00 | 65,900.00 | 84,169 |
| 2023-03-02 | 66,700.00 | 66,700.00 | 65,000.00 | 65,200.00 | 65,200.00 | 110,107 |
| 2023-02-28 | 64,700.00 | 66,900.00 | 64,700.00 | 66,700.00 | 66,700.00 | 138,361 |
| 2023-02-27 | 64,600.00 | 65,100.00 | 64,200.00 | 64,700.00 | 64,700.00 | 61,412 |
| 2023-02-24 | 66,500.00 | 66,600.00 | 65,200.00 | 65,500.00 | 65,500.00 | 94,351 |
| 2023-02-23 | 66,500.00 | 67,300.00 | 66,000.00 | 66,500.00 | 66,500.00 | 67,306 |
| 2023-02-22 | 67,000.00 | 67,000.00 | 66,200.00 | 66,500.00 | 66,500.00 | 65,827 |
| 2023-02-21 | 67,800.00 | 68,300.00 | 67,200.00 | 67,700.00 | 67,700.00 | 62,326 |
| 2023-02-20 | 66,400.00 | 68,300.00 | 65,700.00 | 68,200.00 | 68,200.00 | 64,324 |
| 2023-02-17 | 67,000.00 | 67,200.00 | 66,200.00 | 66,300.00 | 66,300.00 | 75,623 |
| 2023-02-16 | 66,400.00 | 68,800.00 | 66,300.00 | 68,000.00 | 68,000.00 | 81,939 |
| 2023-02-15 | 68,100.00 | 68,200.00 | 66,000.00 | 66,200.00 | 66,200.00 | 105,737 |
| 2023-02-14 | 68,500.00 | 69,300.00 | 67,600.00 | 67,900.00 | 67,900.00 | 86,415 |
| 2023-02-13 | 68,700.00 | 69,000.00 | 67,300.00 | 67,400.00 | 67,400.00 | 114,343 |
| 2023-02-10 | 70,600.00 | 70,700.00 | 68,600.00 | 69,400.00 | 69,400.00 | 155,642 |
| 2023-02-09 | 71,600.00 | 71,900.00 | 70,700.00 | 71,300.00 | 71,300.00 | 73,854 |
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.