Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 67,500.00 | 68,500.00 | 67,100.00 | 68,200.00 | 68,200.00 | 157,312 |
| 2022-11-10 | 63,000.00 | 66,400.00 | 62,500.00 | 65,900.00 | 65,900.00 | 198,041 |
| 2022-11-09 | 62,800.00 | 64,100.00 | 61,900.00 | 63,200.00 | 63,200.00 | 105,801 |
| 2022-11-08 | 62,100.00 | 62,800.00 | 61,800.00 | 62,400.00 | 62,400.00 | 72,709 |
| 2022-11-07 | 59,900.00 | 62,200.00 | 59,500.00 | 62,200.00 | 62,200.00 | 126,105 |
| 2022-11-04 | 59,500.00 | 59,700.00 | 58,600.00 | 59,500.00 | 59,500.00 | 65,286 |
| 2022-11-03 | 59,100.00 | 60,200.00 | 58,500.00 | 59,400.00 | 59,400.00 | 80,569 |
| 2022-11-02 | 58,300.00 | 61,300.00 | 57,500.00 | 60,200.00 | 60,200.00 | 134,225 |
| 2022-11-01 | 58,200.00 | 59,300.00 | 57,300.00 | 58,500.00 | 58,500.00 | 75,291 |
| 2022-10-31 | 58,600.00 | 59,000.00 | 57,200.00 | 58,100.00 | 58,100.00 | 101,982 |
| 2022-10-28 | 57,800.00 | 58,000.00 | 56,400.00 | 56,700.00 | 56,700.00 | 83,986 |
| 2022-10-27 | 56,800.00 | 58,300.00 | 56,600.00 | 57,000.00 | 57,000.00 | 101,587 |
| 2022-10-26 | 56,400.00 | 57,100.00 | 56,000.00 | 56,200.00 | 56,200.00 | 69,858 |
| 2022-10-25 | 56,000.00 | 56,600.00 | 55,000.00 | 56,400.00 | 56,400.00 | 106,859 |
| 2022-10-24 | 56,000.00 | 57,200.00 | 55,200.00 | 55,500.00 | 55,500.00 | 104,607 |
| 2022-10-21 | 55,500.00 | 56,400.00 | 54,500.00 | 55,300.00 | 55,300.00 | 113,457 |
| 2022-10-20 | 55,300.00 | 55,800.00 | 54,700.00 | 55,000.00 | 55,000.00 | 99,678 |
| 2022-10-19 | 56,800.00 | 57,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | 102,169 |
| 2022-10-18 | 55,600.00 | 56,500.00 | 55,600.00 | 56,100.00 | 56,100.00 | 116,449 |
| 2022-10-17 | 53,200.00 | 55,400.00 | 53,100.00 | 55,000.00 | 55,000.00 | 98,128 |
| 2022-10-14 | 52,600.00 | 54,700.00 | 52,500.00 | 54,500.00 | 54,500.00 | 165,888 |
| 2022-10-13 | 52,500.00 | 53,800.00 | 50,900.00 | 51,800.00 | 51,800.00 | 166,301 |
| 2022-10-12 | 53,000.00 | 53,600.00 | 51,000.00 | 53,200.00 | 53,200.00 | 174,041 |
| 2022-10-11 | 53,300.00 | 54,200.00 | 52,400.00 | 53,800.00 | 53,800.00 | 121,102 |
| 2022-10-07 | 55,100.00 | 55,300.00 | 53,500.00 | 54,700.00 | 54,700.00 | 199,817 |
| 2022-10-06 | 56,000.00 | 56,600.00 | 55,300.00 | 55,400.00 | 55,400.00 | 85,635 |
| 2022-10-05 | 58,900.00 | 58,900.00 | 54,900.00 | 55,700.00 | 55,700.00 | 166,515 |
| 2022-10-04 | 57,500.00 | 59,000.00 | 57,400.00 | 58,000.00 | 58,000.00 | 123,906 |
| 2022-09-30 | 57,900.00 | 58,500.00 | 56,900.00 | 56,900.00 | 56,900.00 | 105,068 |
| 2022-09-29 | 57,300.00 | 59,200.00 | 57,300.00 | 58,200.00 | 58,200.00 | 124,055 |
| 2022-09-28 | 57,300.00 | 59,100.00 | 56,200.00 | 57,000.00 | 57,000.00 | 138,754 |
| 2022-09-27 | 58,000.00 | 59,000.00 | 57,200.00 | 58,200.00 | 58,200.00 | 109,686 |
| 2022-09-26 | 58,700.00 | 60,000.00 | 58,400.00 | 58,700.00 | 58,700.00 | 148,178 |
| 2022-09-23 | 61,900.00 | 61,900.00 | 59,500.00 | 59,700.00 | 59,700.00 | 153,657 |
| 2022-09-22 | 63,000.00 | 63,000.00 | 61,300.00 | 62,000.00 | 62,000.00 | 154,592 |
| 2022-09-21 | 66,000.00 | 66,100.00 | 63,600.00 | 63,700.00 | 63,700.00 | 148,701 |
| 2022-09-20 | 68,100.00 | 68,100.00 | 66,000.00 | 66,400.00 | 66,400.00 | 82,051 |
| 2022-09-19 | 67,800.00 | 68,300.00 | 66,600.00 | 67,000.00 | 67,000.00 | 69,442 |
| 2022-09-16 | 68,800.00 | 69,000.00 | 67,600.00 | 67,900.00 | 67,900.00 | 93,481 |
| 2022-09-15 | 69,600.00 | 70,000.00 | 69,200.00 | 69,600.00 | 69,600.00 | 77,090 |
| 2022-09-14 | 68,500.00 | 70,000.00 | 68,100.00 | 69,700.00 | 69,700.00 | 79,469 |
| 2022-09-13 | 69,000.00 | 70,700.00 | 68,900.00 | 70,500.00 | 70,500.00 | 92,130 |
| 2022-09-08 | 68,100.00 | 69,200.00 | 67,500.00 | 68,200.00 | 68,200.00 | 129,884 |
| 2022-09-07 | 68,500.00 | 68,900.00 | 67,700.00 | 68,000.00 | 68,000.00 | 79,012 |
| 2022-09-06 | 69,300.00 | 70,400.00 | 69,000.00 | 69,500.00 | 69,500.00 | 57,023 |
| 2022-09-05 | 70,100.00 | 70,600.00 | 68,400.00 | 69,300.00 | 69,300.00 | 136,632 |
| 2022-09-02 | 71,400.00 | 72,200.00 | 70,000.00 | 70,100.00 | 70,100.00 | 107,689 |
| 2022-09-01 | 72,100.00 | 72,300.00 | 69,900.00 | 71,200.00 | 71,200.00 | 132,210 |
| 2022-08-31 | 71,300.00 | 71,900.00 | 70,400.00 | 71,600.00 | 71,600.00 | 178,009 |
| 2022-08-30 | 69,100.00 | 72,700.00 | 69,000.00 | 71,900.00 | 71,900.00 | 138,847 |
| 2022-08-29 | 69,000.00 | 69,600.00 | 68,700.00 | 69,000.00 | 69,000.00 | 108,190 |
| 2022-08-26 | 72,100.00 | 72,500.00 | 70,900.00 | 71,000.00 | 71,000.00 | 85,309 |
| 2022-08-25 | 71,100.00 | 72,200.00 | 70,500.00 | 72,000.00 | 72,000.00 | 102,520 |
| 2022-08-24 | 70,900.00 | 71,300.00 | 69,700.00 | 71,000.00 | 71,000.00 | 129,336 |
| 2022-08-23 | 72,800.00 | 73,100.00 | 70,500.00 | 70,800.00 | 70,800.00 | 144,119 |
| 2022-08-22 | 76,100.00 | 76,200.00 | 73,200.00 | 73,400.00 | 73,400.00 | 153,390 |
| 2022-08-19 | 77,600.00 | 78,000.00 | 76,500.00 | 76,900.00 | 76,900.00 | 85,362 |
| 2022-08-18 | 76,100.00 | 78,500.00 | 75,900.00 | 78,000.00 | 78,000.00 | 130,907 |
| 2022-08-17 | 78,800.00 | 79,000.00 | 76,900.00 | 76,900.00 | 76,900.00 | 133,326 |
| 2022-08-16 | 79,300.00 | 79,300.00 | 78,300.00 | 78,900.00 | 78,900.00 | 74,746 |
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.