Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 87,600.00 | 88,700.00 | 86,800.00 | 88,100.00 | 88,100.00 | 81,872 |
| 2022-05-17 | 88,700.00 | 88,900.00 | 87,700.00 | 88,500.00 | 88,500.00 | 91,205 |
| 2022-05-16 | 86,300.00 | 89,200.00 | 85,700.00 | 88,700.00 | 88,700.00 | 157,889 |
| 2022-05-13 | 82,500.00 | 86,300.00 | 82,500.00 | 86,300.00 | 86,300.00 | 168,481 |
| 2022-05-12 | 86,100.00 | 86,500.00 | 81,500.00 | 81,900.00 | 81,900.00 | 189,939 |
| 2022-05-11 | 85,100.00 | 87,000.00 | 85,100.00 | 87,000.00 | 87,000.00 | 84,503 |
| 2022-05-10 | 87,400.00 | 87,400.00 | 84,100.00 | 85,900.00 | 85,900.00 | 114,544 |
| 2022-05-09 | 88,200.00 | 88,600.00 | 87,200.00 | 87,300.00 | 87,300.00 | 92,359 |
| 2022-05-06 | 89,700.00 | 89,900.00 | 88,200.00 | 89,000.00 | 89,000.00 | 107,816 |
| 2022-05-04 | 91,400.00 | 91,500.00 | 90,200.00 | 90,500.00 | 90,500.00 | 80,848 |
| 2022-05-03 | 92,800.00 | 93,600.00 | 91,100.00 | 91,600.00 | 91,600.00 | 116,422 |
| 2022-05-02 | 91,000.00 | 93,500.00 | 90,900.00 | 93,100.00 | 93,100.00 | 149,166 |
| 2022-04-29 | 89,900.00 | 92,200.00 | 89,500.00 | 91,800.00 | 91,800.00 | 179,255 |
| 2022-04-28 | 90,200.00 | 90,300.00 | 89,100.00 | 90,200.00 | 90,200.00 | 109,206 |
| 2022-04-27 | 87,500.00 | 89,900.00 | 87,300.00 | 89,600.00 | 89,600.00 | 150,976 |
| 2022-04-26 | 86,700.00 | 88,800.00 | 86,200.00 | 88,800.00 | 88,800.00 | 100,253 |
| 2022-04-25 | 85,200.00 | 87,200.00 | 85,200.00 | 86,700.00 | 86,700.00 | 78,418 |
| 2022-04-22 | 87,000.00 | 87,800.00 | 86,600.00 | 86,800.00 | 86,800.00 | 73,481 |
| 2022-04-21 | 88,400.00 | 88,400.00 | 87,500.00 | 87,900.00 | 87,900.00 | 67,353 |
| 2022-04-20 | 87,800.00 | 88,600.00 | 86,900.00 | 87,600.00 | 87,600.00 | 107,797 |
| 2022-04-19 | 87,300.00 | 88,800.00 | 87,300.00 | 88,300.00 | 88,300.00 | 71,635 |
| 2022-04-18 | 87,500.00 | 88,100.00 | 87,100.00 | 87,500.00 | 87,500.00 | 50,318 |
| 2022-04-15 | 88,200.00 | 89,300.00 | 87,100.00 | 88,500.00 | 88,500.00 | 74,838 |
| 2022-04-14 | 87,600.00 | 89,200.00 | 87,300.00 | 89,100.00 | 89,100.00 | 67,136 |
| 2022-04-13 | 84,600.00 | 88,600.00 | 84,300.00 | 88,600.00 | 88,600.00 | 103,539 |
| 2022-04-12 | 86,300.00 | 86,700.00 | 84,200.00 | 84,600.00 | 84,600.00 | 91,465 |
| 2022-04-11 | 86,300.00 | 87,400.00 | 86,200.00 | 87,100.00 | 87,100.00 | 77,301 |
| 2022-04-08 | 86,800.00 | 87,500.00 | 86,200.00 | 87,400.00 | 87,400.00 | 83,232 |
| 2022-04-07 | 87,700.00 | 87,800.00 | 86,400.00 | 86,400.00 | 86,400.00 | 110,467 |
| 2022-04-06 | 89,600.00 | 89,700.00 | 88,300.00 | 88,300.00 | 88,300.00 | 99,598 |
| 2022-04-05 | 90,500.00 | 90,600.00 | 89,400.00 | 90,100.00 | 90,100.00 | 71,207 |
| 2022-04-04 | 88,800.00 | 90,500.00 | 88,200.00 | 90,500.00 | 90,500.00 | 83,091 |
| 2022-04-01 | 89,300.00 | 89,400.00 | 88,300.00 | 88,800.00 | 88,800.00 | 98,415 |
| 2022-03-31 | 90,600.00 | 91,100.00 | 89,400.00 | 89,800.00 | 89,800.00 | 93,492 |
| 2022-03-30 | 92,000.00 | 92,700.00 | 90,200.00 | 90,400.00 | 90,400.00 | 115,118 |
| 2022-03-29 | 90,000.00 | 92,000.00 | 89,300.00 | 91,600.00 | 91,600.00 | 133,175 |
| 2022-03-28 | 91,000.00 | 91,000.00 | 89,400.00 | 90,000.00 | 90,000.00 | 65,442 |
| 2022-03-25 | 90,200.00 | 91,300.00 | 89,900.00 | 91,000.00 | 91,000.00 | 117,415 |
| 2022-03-24 | 88,600.00 | 89,900.00 | 88,400.00 | 89,800.00 | 89,800.00 | 100,957 |
| 2022-03-23 | 89,800.00 | 90,400.00 | 88,900.00 | 89,400.00 | 89,400.00 | 106,862 |
| 2022-03-22 | 90,000.00 | 90,500.00 | 89,100.00 | 89,800.00 | 89,800.00 | 76,226 |
| 2022-03-21 | 92,000.00 | 92,000.00 | 89,500.00 | 90,000.00 | 90,000.00 | 189,530 |
| 2022-03-18 | 92,100.00 | 92,800.00 | 90,600.00 | 91,900.00 | 91,900.00 | 200,615 |
| 2022-03-17 | 92,000.00 | 94,300.00 | 91,400.00 | 92,000.00 | 92,000.00 | 276,223 |
| 2022-03-16 | 89,700.00 | 92,200.00 | 89,400.00 | 91,100.00 | 91,100.00 | 203,893 |
| 2022-03-15 | 88,100.00 | 89,700.00 | 87,600.00 | 89,600.00 | 89,600.00 | 169,855 |
| 2022-03-14 | 87,300.00 | 88,600.00 | 86,200.00 | 88,300.00 | 88,300.00 | 124,949 |
| 2022-03-11 | 86,300.00 | 87,900.00 | 86,000.00 | 87,300.00 | 87,300.00 | 80,127 |
| 2022-03-10 | 87,500.00 | 87,900.00 | 85,700.00 | 87,000.00 | 87,000.00 | 123,482 |
| 2022-03-08 | 84,000.00 | 88,000.00 | 83,300.00 | 86,600.00 | 86,600.00 | 220,689 |
| 2022-03-07 | 84,300.00 | 86,900.00 | 83,000.00 | 85,300.00 | 85,300.00 | 186,022 |
| 2022-03-04 | 86,600.00 | 86,800.00 | 85,100.00 | 85,300.00 | 85,300.00 | 97,731 |
| 2022-03-03 | 85,500.00 | 86,700.00 | 85,100.00 | 86,600.00 | 86,600.00 | 90,849 |
| 2022-03-02 | 84,200.00 | 86,400.00 | 84,000.00 | 85,400.00 | 85,400.00 | 144,949 |
| 2022-02-28 | 82,000.00 | 84,600.00 | 81,700.00 | 84,600.00 | 84,600.00 | 199,536 |
| 2022-02-25 | 78,800.00 | 82,900.00 | 78,800.00 | 81,900.00 | 81,900.00 | 231,611 |
| 2022-02-24 | 78,300.00 | 79,200.00 | 77,300.00 | 77,900.00 | 77,900.00 | 156,169 |
| 2022-02-23 | 80,100.00 | 80,500.00 | 79,200.00 | 79,400.00 | 79,400.00 | 122,385 |
| 2022-02-22 | 78,000.00 | 79,600.00 | 77,700.00 | 79,600.00 | 79,600.00 | 126,705 |
| 2022-02-21 | 77,700.00 | 79,400.00 | 77,200.00 | 79,200.00 | 79,200.00 | 95,040 |
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.