Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 72,200.00 | 72,500.00 | 71,500.00 | 71,800.00 | 71,800.00 | 86,276 |
| 2023-02-07 | 71,000.00 | 72,900.00 | 71,000.00 | 72,200.00 | 72,200.00 | 59,335 |
| 2023-02-06 | 71,700.00 | 72,700.00 | 70,900.00 | 71,400.00 | 71,400.00 | 79,386 |
| 2023-02-03 | 72,700.00 | 73,100.00 | 71,100.00 | 72,300.00 | 72,300.00 | 88,977 |
| 2023-02-02 | 72,100.00 | 73,700.00 | 72,000.00 | 73,100.00 | 73,100.00 | 116,090 |
| 2023-02-01 | 72,500.00 | 72,900.00 | 69,900.00 | 71,600.00 | 71,600.00 | 179,415 |
| 2023-01-31 | 74,700.00 | 75,900.00 | 72,400.00 | 72,400.00 | 72,400.00 | 108,694 |
| 2023-01-30 | 76,000.00 | 76,600.00 | 74,600.00 | 75,000.00 | 75,000.00 | 76,615 |
| 2023-01-27 | 74,300.00 | 76,300.00 | 74,000.00 | 76,200.00 | 76,200.00 | 92,063 |
| 2023-01-26 | 74,200.00 | 75,000.00 | 73,600.00 | 74,900.00 | 74,900.00 | 60,980 |
| 2023-01-25 | 71,600.00 | 74,800.00 | 71,400.00 | 74,400.00 | 74,400.00 | 117,340 |
| 2023-01-20 | 71,700.00 | 72,500.00 | 71,200.00 | 71,700.00 | 71,700.00 | 54,569 |
| 2023-01-19 | 71,700.00 | 72,600.00 | 71,300.00 | 72,200.00 | 72,200.00 | 68,146 |
| 2023-01-18 | 73,500.00 | 73,600.00 | 72,000.00 | 72,400.00 | 72,400.00 | 75,248 |
| 2023-01-17 | 74,000.00 | 74,400.00 | 72,100.00 | 72,100.00 | 72,100.00 | 65,197 |
| 2023-01-16 | 73,700.00 | 74,600.00 | 73,200.00 | 74,400.00 | 74,400.00 | 54,873 |
| 2023-01-13 | 74,600.00 | 75,000.00 | 73,300.00 | 73,700.00 | 73,700.00 | 49,260 |
| 2023-01-12 | 74,500.00 | 74,800.00 | 73,700.00 | 74,100.00 | 74,100.00 | 64,043 |
| 2023-01-11 | 74,200.00 | 74,800.00 | 73,200.00 | 74,400.00 | 74,400.00 | 58,871 |
| 2023-01-10 | 73,600.00 | 74,600.00 | 72,500.00 | 73,800.00 | 73,800.00 | 88,234 |
| 2023-01-09 | 71,100.00 | 74,200.00 | 71,100.00 | 73,300.00 | 73,300.00 | 105,129 |
| 2023-01-06 | 70,100.00 | 71,700.00 | 69,300.00 | 70,900.00 | 70,900.00 | 65,681 |
| 2023-01-05 | 69,500.00 | 71,300.00 | 69,300.00 | 70,000.00 | 70,000.00 | 96,991 |
| 2023-01-04 | 69,100.00 | 70,200.00 | 67,200.00 | 70,000.00 | 70,000.00 | 105,145 |
| 2023-01-03 | 70,900.00 | 72,000.00 | 68,100.00 | 68,700.00 | 68,700.00 | 91,842 |
| 2023-01-02 | 72,000.00 | 73,500.00 | 71,200.00 | 71,400.00 | 71,400.00 | 62,710 |
| 2022-12-29 | 71,500.00 | 72,700.00 | 70,600.00 | 72,100.00 | 72,100.00 | 97,899 |
| 2022-12-28 | 71,000.00 | 72,100.00 | 70,200.00 | 72,100.00 | 72,100.00 | 85,173 |
| 2022-12-27 | 71,100.00 | 72,400.00 | 71,000.00 | 71,800.00 | 71,800.00 | 88,667 |
| 2022-12-26 | 71,100.00 | 72,200.00 | 70,600.00 | 71,400.00 | 71,400.00 | 77,640 |
| 2022-12-23 | 72,800.00 | 72,800.00 | 71,000.00 | 71,100.00 | 71,100.00 | 55,434 |
| 2022-12-22 | 71,800.00 | 73,200.00 | 71,800.00 | 72,800.00 | 72,800.00 | 62,525 |
| 2022-12-21 | 71,900.00 | 72,300.00 | 71,100.00 | 71,600.00 | 71,600.00 | 40,892 |
| 2022-12-20 | 72,500.00 | 72,700.00 | 71,100.00 | 71,700.00 | 71,700.00 | 58,385 |
| 2022-12-19 | 72,900.00 | 73,600.00 | 72,400.00 | 72,500.00 | 72,500.00 | 47,613 |
| 2022-12-16 | 74,100.00 | 74,200.00 | 73,000.00 | 73,700.00 | 73,700.00 | 74,535 |
| 2022-12-15 | 77,500.00 | 77,900.00 | 74,700.00 | 74,700.00 | 74,700.00 | 78,159 |
| 2022-12-14 | 74,700.00 | 77,800.00 | 74,200.00 | 77,600.00 | 77,600.00 | 171,942 |
| 2022-12-13 | 72,900.00 | 74,500.00 | 72,500.00 | 74,400.00 | 74,400.00 | 119,291 |
| 2022-12-12 | 72,900.00 | 73,500.00 | 72,500.00 | 73,000.00 | 73,000.00 | 74,384 |
| 2022-12-09 | 72,000.00 | 73,000.00 | 71,800.00 | 72,900.00 | 72,900.00 | 74,574 |
| 2022-12-08 | 73,000.00 | 73,000.00 | 70,700.00 | 71,500.00 | 71,500.00 | 94,799 |
| 2022-12-07 | 72,900.00 | 72,900.00 | 70,300.00 | 72,200.00 | 72,200.00 | 78,583 |
| 2022-12-06 | 72,000.00 | 73,000.00 | 71,400.00 | 72,100.00 | 72,100.00 | 73,253 |
| 2022-12-05 | 72,500.00 | 73,300.00 | 72,000.00 | 72,600.00 | 72,600.00 | 81,132 |
| 2022-12-02 | 72,200.00 | 73,800.00 | 71,700.00 | 72,500.00 | 72,500.00 | 82,789 |
| 2022-12-01 | 74,300.00 | 75,200.00 | 72,700.00 | 72,700.00 | 72,700.00 | 79,758 |
| 2022-11-30 | 72,600.00 | 75,500.00 | 72,300.00 | 73,600.00 | 73,600.00 | 190,427 |
| 2022-11-29 | 72,900.00 | 73,700.00 | 72,300.00 | 73,000.00 | 73,000.00 | 54,312 |
| 2022-11-28 | 72,200.00 | 74,000.00 | 71,100.00 | 72,200.00 | 72,200.00 | 96,798 |
| 2022-11-25 | 73,000.00 | 73,300.00 | 71,500.00 | 72,100.00 | 72,100.00 | 76,528 |
| 2022-11-24 | 72,000.00 | 73,100.00 | 71,100.00 | 72,800.00 | 72,800.00 | 80,835 |
| 2022-11-23 | 71,200.00 | 72,000.00 | 70,400.00 | 71,600.00 | 71,600.00 | 99,384 |
| 2022-11-22 | 73,000.00 | 74,500.00 | 71,000.00 | 71,200.00 | 71,200.00 | 172,592 |
| 2022-11-21 | 76,900.00 | 78,000.00 | 73,100.00 | 73,900.00 | 73,900.00 | 193,275 |
| 2022-11-18 | 75,700.00 | 78,800.00 | 75,200.00 | 77,500.00 | 77,500.00 | 191,967 |
| 2022-11-17 | 75,400.00 | 77,200.00 | 74,200.00 | 76,200.00 | 76,200.00 | 110,546 |
| 2022-11-16 | 76,800.00 | 76,900.00 | 74,600.00 | 75,800.00 | 75,800.00 | 194,434 |
| 2022-11-15 | 71,200.00 | 75,800.00 | 71,100.00 | 75,800.00 | 75,800.00 | 244,495 |
| 2022-11-14 | 69,000.00 | 71,400.00 | 68,700.00 | 70,900.00 | 70,900.00 | 187,625 |
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.