Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 79,300.00 | 79,400.00 | 76,600.00 | 76,800.00 | 76,800.00 | 97,060 |
| 2026-07-16 | 78,100.00 | 80,500.00 | 77,000.00 | 79,400.00 | 79,400.00 | 108,271 |
| 2026-07-15 | 76,900.00 | 79,900.00 | 76,900.00 | 78,200.00 | 78,200.00 | 131,997 |
| 2026-07-14 | 78,600.00 | 79,900.00 | 74,000.00 | 74,600.00 | 74,600.00 | 169,976 |
| 2026-07-13 | 82,400.00 | 84,300.00 | 78,600.00 | 79,300.00 | 79,300.00 | 120,177 |
| 2026-07-10 | 80,700.00 | 84,400.00 | 79,800.00 | 82,400.00 | 82,400.00 | 89,924 |
| 2026-07-09 | 81,000.00 | 82,800.00 | 79,200.00 | 80,200.00 | 80,200.00 | 170,543 |
| 2026-07-08 | 85,000.00 | 85,500.00 | 80,600.00 | 82,100.00 | 82,100.00 | 143,894 |
| 2026-07-07 | 83,600.00 | 85,600.00 | 82,700.00 | 84,900.00 | 84,900.00 | 102,340 |
| 2026-07-06 | 86,600.00 | 86,900.00 | 82,900.00 | 84,000.00 | 84,000.00 | 102,779 |
| 2026-07-03 | 87,900.00 | 88,000.00 | 83,900.00 | 86,200.00 | 86,200.00 | 113,823 |
| 2026-07-02 | 87,000.00 | 89,200.00 | 83,500.00 | 86,600.00 | 86,600.00 | 125,236 |
| 2026-07-01 | 88,300.00 | 89,500.00 | 85,900.00 | 86,700.00 | 86,700.00 | 122,991 |
| 2026-06-30 | 90,100.00 | 90,100.00 | 85,900.00 | 86,600.00 | 86,600.00 | 161,486 |
| 2026-06-29 | 83,300.00 | 91,200.00 | 83,000.00 | 91,100.00 | 91,100.00 | 189,392 |
| 2026-06-26 | 88,400.00 | 88,400.00 | 80,600.00 | 82,900.00 | 82,900.00 | 201,856 |
| 2026-06-25 | 86,200.00 | 92,400.00 | 85,100.00 | 88,600.00 | 88,600.00 | 190,705 |
| 2026-06-24 | 82,000.00 | 87,400.00 | 81,500.00 | 86,600.00 | 86,600.00 | 208,480 |
| 2026-06-23 | 85,100.00 | 87,100.00 | 81,600.00 | 82,200.00 | 82,200.00 | 170,593 |
| 2026-06-22 | 86,200.00 | 93,200.00 | 83,500.00 | 85,500.00 | 85,500.00 | 209,979 |
| 2026-06-19 | 88,100.00 | 89,500.00 | 83,800.00 | 87,000.00 | 87,000.00 | 713,903 |
| 2026-06-18 | 89,600.00 | 90,400.00 | 88,000.00 | 88,700.00 | 88,700.00 | 116,020 |
| 2026-06-17 | 90,700.00 | 92,400.00 | 88,000.00 | 90,400.00 | 90,400.00 | 145,303 |
| 2026-06-16 | 90,500.00 | 93,700.00 | 88,200.00 | 88,700.00 | 88,700.00 | 114,908 |
| 2026-06-15 | 90,600.00 | 91,900.00 | 90,000.00 | 90,200.00 | 90,200.00 | 113,735 |
| 2026-06-12 | 91,000.00 | 91,700.00 | 87,900.00 | 87,900.00 | 87,900.00 | 169,104 |
| 2026-06-11 | 85,000.00 | 89,500.00 | 82,500.00 | 88,500.00 | 88,500.00 | 1,032,510 |
| 2026-06-10 | 87,400.00 | 90,600.00 | 85,000.00 | 86,400.00 | 86,400.00 | 213,538 |
| 2026-06-09 | 82,500.00 | 92,300.00 | 82,300.00 | 91,900.00 | 91,900.00 | 353,626 |
| 2026-06-08 | 83,500.00 | 84,500.00 | 81,000.00 | 82,400.00 | 82,400.00 | 200,015 |
| 2026-06-05 | 92,300.00 | 92,800.00 | 87,600.00 | 88,100.00 | 88,100.00 | 279,400 |
| 2026-06-04 | 88,500.00 | 92,500.00 | 88,100.00 | 90,500.00 | 90,500.00 | 320,922 |
| 2026-06-02 | 87,700.00 | 89,900.00 | 87,300.00 | 88,400.00 | 88,400.00 | 282,903 |
| 2026-06-01 | 90,700.00 | 92,200.00 | 88,300.00 | 89,100.00 | 89,100.00 | 347,573 |
| 2026-05-29 | 93,700.00 | 95,700.00 | 89,700.00 | 89,700.00 | 89,700.00 | 4,645,971 |
| 2026-05-28 | 95,200.00 | 95,300.00 | 90,700.00 | 93,500.00 | 93,500.00 | 397,559 |
| 2026-05-27 | 95,100.00 | 97,300.00 | 94,000.00 | 94,700.00 | 94,700.00 | 234,580 |
| 2026-05-26 | 98,400.00 | 98,900.00 | 95,200.00 | 96,700.00 | 96,700.00 | 282,771 |
| 2026-05-22 | 95,300.00 | 98,500.00 | 94,600.00 | 97,800.00 | 97,800.00 | 329,474 |
| 2026-05-21 | 91,800.00 | 95,200.00 | 90,800.00 | 94,600.00 | 94,600.00 | 224,230 |
| 2026-05-20 | 93,800.00 | 94,200.00 | 90,300.00 | 91,000.00 | 91,000.00 | 270,802 |
| 2026-05-19 | 94,900.00 | 98,000.00 | 92,000.00 | 93,000.00 | 93,000.00 | 227,366 |
| 2026-05-18 | 96,000.00 | 96,500.00 | 92,100.00 | 95,500.00 | 95,500.00 | 197,195 |
| 2026-05-15 | 102,100.00 | 102,200.00 | 95,500.00 | 96,600.00 | 96,600.00 | 319,558 |
| 2026-05-14 | 99,300.00 | 102,400.00 | 98,800.00 | 102,400.00 | 102,400.00 | 248,891 |
| 2026-05-13 | 106,200.00 | 106,200.00 | 98,100.00 | 99,200.00 | 99,200.00 | 339,409 |
| 2026-05-12 | 98,600.00 | 104,600.00 | 98,000.00 | 102,600.00 | 102,600.00 | 463,146 |
| 2026-05-11 | 98,900.00 | 100,300.00 | 98,000.00 | 98,600.00 | 98,600.00 | 218,163 |
| 2026-05-08 | 101,800.00 | 102,000.00 | 98,500.00 | 99,400.00 | 99,400.00 | 173,723 |
| 2026-05-07 | 98,400.00 | 102,800.00 | 97,250.00 | 99,600.00 | 99,600.00 | 345,388 |
| 2026-05-06 | 99,300.00 | 100,800.00 | 98,000.00 | 98,500.00 | 98,500.00 | 220,761 |
| 2026-05-04 | 101,500.00 | 101,600.00 | 98,900.00 | 99,300.00 | 99,300.00 | 165,225 |
| 2026-04-30 | 101,600.00 | 102,000.00 | 99,900.00 | 99,900.00 | 99,900.00 | 169,558 |
| 2026-04-29 | 102,600.00 | 102,600.00 | 101,100.00 | 101,800.00 | 101,800.00 | 114,542 |
| 2026-04-28 | 101,900.00 | 102,600.00 | 101,100.00 | 102,600.00 | 102,600.00 | 154,419 |
| 2026-04-27 | 102,600.00 | 103,800.00 | 101,200.00 | 102,400.00 | 102,400.00 | 153,831 |
| 2026-04-24 | 102,700.00 | 102,900.00 | 101,600.00 | 102,300.00 | 102,300.00 | 131,054 |
| 2026-04-23 | 105,100.00 | 105,100.00 | 101,700.00 | 103,000.00 | 103,000.00 | 149,861 |
| 2026-04-22 | 102,100.00 | 104,200.00 | 102,100.00 | 103,500.00 | 103,500.00 | 176,350 |
| 2026-04-21 | 103,200.00 | 103,900.00 | 101,000.00 | 102,000.00 | 102,000.00 | 214,956 |
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.