Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 80,000.00 | 80,300.00 | 78,600.00 | 79,200.00 | 79,200.00 | 112,375 |
| 2022-08-11 | 81,800.00 | 81,800.00 | 78,900.00 | 79,100.00 | 79,100.00 | 213,411 |
| 2022-08-10 | 82,200.00 | 82,600.00 | 80,400.00 | 80,700.00 | 80,700.00 | 80,127 |
| 2022-08-09 | 80,400.00 | 82,400.00 | 80,000.00 | 82,000.00 | 82,000.00 | 145,147 |
| 2022-08-08 | 81,200.00 | 81,200.00 | 79,500.00 | 80,400.00 | 80,400.00 | 109,734 |
| 2022-08-05 | 77,800.00 | 82,000.00 | 77,500.00 | 81,000.00 | 81,000.00 | 221,796 |
| 2022-08-04 | 76,300.00 | 77,800.00 | 76,200.00 | 77,500.00 | 77,500.00 | 128,132 |
| 2022-08-03 | 75,900.00 | 76,800.00 | 75,100.00 | 76,100.00 | 76,100.00 | 116,610 |
| 2022-08-02 | 78,000.00 | 78,300.00 | 76,000.00 | 76,200.00 | 76,200.00 | 117,157 |
| 2022-08-01 | 77,300.00 | 78,700.00 | 77,100.00 | 78,500.00 | 78,500.00 | 68,411 |
| 2022-07-29 | 78,800.00 | 78,900.00 | 77,800.00 | 78,000.00 | 78,000.00 | 60,381 |
| 2022-07-28 | 78,500.00 | 79,200.00 | 77,800.00 | 78,000.00 | 78,000.00 | 72,107 |
| 2022-07-27 | 78,600.00 | 79,400.00 | 78,000.00 | 78,400.00 | 78,400.00 | 59,602 |
| 2022-07-26 | 79,100.00 | 79,300.00 | 78,200.00 | 78,300.00 | 78,300.00 | 49,236 |
| 2022-07-25 | 77,800.00 | 79,800.00 | 77,600.00 | 79,400.00 | 79,400.00 | 96,914 |
| 2022-07-22 | 78,400.00 | 79,000.00 | 77,700.00 | 77,800.00 | 77,800.00 | 67,067 |
| 2022-07-21 | 78,300.00 | 78,900.00 | 77,400.00 | 78,400.00 | 78,400.00 | 67,476 |
| 2022-07-20 | 78,400.00 | 78,800.00 | 77,200.00 | 78,800.00 | 78,800.00 | 84,185 |
| 2022-07-19 | 77,800.00 | 78,700.00 | 77,000.00 | 77,600.00 | 77,600.00 | 88,843 |
| 2022-07-18 | 78,800.00 | 78,800.00 | 77,500.00 | 77,700.00 | 77,700.00 | 59,188 |
| 2022-07-15 | 78,600.00 | 78,800.00 | 77,400.00 | 78,100.00 | 78,100.00 | 61,487 |
| 2022-07-14 | 77,200.00 | 79,100.00 | 76,300.00 | 77,800.00 | 77,800.00 | 83,640 |
| 2022-07-13 | 78,500.00 | 79,300.00 | 77,500.00 | 78,200.00 | 78,200.00 | 72,135 |
| 2022-07-12 | 78,500.00 | 79,300.00 | 77,500.00 | 78,300.00 | 78,300.00 | 65,542 |
| 2022-07-11 | 78,800.00 | 80,700.00 | 78,200.00 | 79,200.00 | 79,200.00 | 92,955 |
| 2022-07-08 | 80,200.00 | 80,400.00 | 78,400.00 | 78,800.00 | 78,800.00 | 82,746 |
| 2022-07-07 | 76,500.00 | 80,500.00 | 76,100.00 | 80,100.00 | 80,100.00 | 226,950 |
| 2022-07-06 | 77,200.00 | 77,900.00 | 75,700.00 | 75,900.00 | 75,900.00 | 151,287 |
| 2022-07-05 | 72,300.00 | 78,400.00 | 71,700.00 | 78,000.00 | 78,000.00 | 223,413 |
| 2022-07-04 | 71,100.00 | 72,900.00 | 70,500.00 | 72,300.00 | 72,300.00 | 97,693 |
| 2022-07-01 | 76,100.00 | 76,100.00 | 70,100.00 | 70,400.00 | 70,400.00 | 152,030 |
| 2022-06-30 | 74,600.00 | 76,400.00 | 73,700.00 | 74,900.00 | 74,900.00 | 140,285 |
| 2022-06-29 | 73,100.00 | 74,500.00 | 73,000.00 | 73,500.00 | 73,500.00 | 59,502 |
| 2022-06-28 | 73,900.00 | 74,400.00 | 72,800.00 | 74,200.00 | 74,200.00 | 73,513 |
| 2022-06-27 | 74,000.00 | 74,300.00 | 71,800.00 | 73,800.00 | 73,800.00 | 92,082 |
| 2022-06-24 | 69,400.00 | 73,600.00 | 69,400.00 | 73,000.00 | 73,000.00 | 126,168 |
| 2022-06-23 | 69,700.00 | 71,900.00 | 69,000.00 | 70,100.00 | 70,100.00 | 149,957 |
| 2022-06-22 | 70,200.00 | 72,100.00 | 69,700.00 | 70,100.00 | 70,100.00 | 118,617 |
| 2022-06-21 | 67,400.00 | 70,800.00 | 67,300.00 | 70,500.00 | 70,500.00 | 117,753 |
| 2022-06-20 | 69,800.00 | 70,600.00 | 66,300.00 | 67,400.00 | 67,400.00 | 154,629 |
| 2022-06-17 | 67,200.00 | 70,900.00 | 67,200.00 | 69,600.00 | 69,600.00 | 206,494 |
| 2022-06-16 | 72,200.00 | 72,900.00 | 70,200.00 | 70,600.00 | 70,600.00 | 122,069 |
| 2022-06-15 | 73,600.00 | 74,700.00 | 70,900.00 | 71,100.00 | 71,100.00 | 212,995 |
| 2022-06-14 | 73,700.00 | 76,300.00 | 73,700.00 | 74,500.00 | 74,500.00 | 150,870 |
| 2022-06-13 | 79,700.00 | 80,000.00 | 76,300.00 | 76,400.00 | 76,400.00 | 159,796 |
| 2022-06-10 | 82,100.00 | 82,600.00 | 80,500.00 | 81,000.00 | 81,000.00 | 103,312 |
| 2022-06-09 | 82,500.00 | 82,500.00 | 81,400.00 | 82,400.00 | 82,400.00 | 107,945 |
| 2022-06-08 | 83,400.00 | 84,400.00 | 82,500.00 | 82,500.00 | 82,500.00 | 87,610 |
| 2022-06-07 | 84,800.00 | 84,900.00 | 83,200.00 | 83,900.00 | 83,900.00 | 111,943 |
| 2022-06-03 | 85,000.00 | 85,600.00 | 84,500.00 | 85,000.00 | 85,000.00 | 88,049 |
| 2022-06-02 | 86,300.00 | 86,600.00 | 83,600.00 | 84,100.00 | 84,100.00 | 224,395 |
| 2022-05-31 | 87,800.00 | 88,300.00 | 86,600.00 | 86,700.00 | 86,700.00 | 384,169 |
| 2022-05-30 | 88,500.00 | 88,500.00 | 87,600.00 | 87,900.00 | 87,900.00 | 65,884 |
| 2022-05-27 | 87,800.00 | 89,200.00 | 87,000.00 | 87,700.00 | 87,700.00 | 95,553 |
| 2022-05-26 | 87,500.00 | 88,900.00 | 87,000.00 | 87,700.00 | 87,700.00 | 89,766 |
| 2022-05-25 | 86,400.00 | 88,300.00 | 85,700.00 | 87,400.00 | 87,400.00 | 133,473 |
| 2022-05-24 | 86,600.00 | 87,900.00 | 85,100.00 | 85,500.00 | 85,500.00 | 85,118 |
| 2022-05-23 | 86,900.00 | 87,900.00 | 85,900.00 | 86,600.00 | 86,600.00 | 80,747 |
| 2022-05-20 | 86,600.00 | 86,800.00 | 85,600.00 | 86,300.00 | 86,300.00 | 77,180 |
| 2022-05-19 | 87,000.00 | 87,400.00 | 85,700.00 | 86,000.00 | 86,000.00 | 100,423 |
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.