Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 78,300.00 | 79,700.00 | 77,800.00 | 78,900.00 | 78,900.00 | 93,372 |
| 2022-02-17 | 79,900.00 | 80,700.00 | 78,000.00 | 78,600.00 | 78,600.00 | 141,539 |
| 2022-02-16 | 77,500.00 | 79,800.00 | 77,500.00 | 79,000.00 | 79,000.00 | 134,261 |
| 2022-02-15 | 78,500.00 | 79,300.00 | 75,600.00 | 76,700.00 | 76,700.00 | 148,376 |
| 2022-02-14 | 78,000.00 | 79,700.00 | 77,200.00 | 78,800.00 | 78,800.00 | 152,499 |
| 2022-02-11 | 81,500.00 | 81,600.00 | 78,700.00 | 79,400.00 | 79,400.00 | 237,697 |
| 2022-02-10 | 83,400.00 | 84,100.00 | 81,000.00 | 82,100.00 | 82,100.00 | 260,990 |
| 2022-02-09 | 88,700.00 | 90,300.00 | 82,900.00 | 83,200.00 | 83,200.00 | 647,860 |
| 2022-02-08 | 79,800.00 | 88,900.00 | 79,700.00 | 85,700.00 | 85,700.00 | 715,346 |
| 2022-02-07 | 79,500.00 | 79,500.00 | 78,200.00 | 78,800.00 | 78,800.00 | 93,181 |
| 2022-02-04 | 78,100.00 | 79,900.00 | 77,900.00 | 79,500.00 | 79,500.00 | 76,137 |
| 2022-02-03 | 76,700.00 | 79,900.00 | 76,300.00 | 78,700.00 | 78,700.00 | 167,114 |
| 2022-01-28 | 73,400.00 | 76,500.00 | 73,100.00 | 75,800.00 | 75,800.00 | 189,184 |
| 2022-01-27 | 78,300.00 | 78,600.00 | 73,000.00 | 73,200.00 | 73,200.00 | 354,564 |
| 2022-01-26 | 79,100.00 | 80,900.00 | 78,000.00 | 78,300.00 | 78,300.00 | 154,140 |
| 2022-01-25 | 83,200.00 | 83,600.00 | 79,100.00 | 79,600.00 | 79,600.00 | 268,615 |
| 2022-01-24 | 84,800.00 | 85,500.00 | 82,800.00 | 83,100.00 | 83,100.00 | 152,840 |
| 2022-01-21 | 84,800.00 | 86,200.00 | 84,600.00 | 85,200.00 | 85,200.00 | 105,862 |
| 2022-01-20 | 85,600.00 | 86,000.00 | 84,000.00 | 86,000.00 | 86,000.00 | 128,861 |
| 2022-01-19 | 82,600.00 | 86,400.00 | 82,600.00 | 85,200.00 | 85,200.00 | 206,335 |
| 2022-01-18 | 87,400.00 | 88,600.00 | 84,900.00 | 85,200.00 | 85,200.00 | 182,870 |
| 2022-01-17 | 91,300.00 | 91,500.00 | 87,300.00 | 87,600.00 | 87,600.00 | 378,518 |
| 2022-01-14 | 92,900.00 | 93,000.00 | 91,500.00 | 91,800.00 | 91,800.00 | 164,483 |
| 2022-01-13 | 93,900.00 | 94,300.00 | 92,500.00 | 92,700.00 | 92,700.00 | 124,049 |
| 2022-01-12 | 92,300.00 | 94,300.00 | 92,300.00 | 93,100.00 | 93,100.00 | 145,162 |
| 2022-01-11 | 92,300.00 | 93,600.00 | 92,000.00 | 92,100.00 | 92,100.00 | 119,121 |
| 2022-01-10 | 94,500.00 | 94,700.00 | 92,000.00 | 92,200.00 | 92,200.00 | 184,408 |
| 2022-01-07 | 92,900.00 | 95,200.00 | 92,900.00 | 94,500.00 | 94,500.00 | 139,579 |
| 2022-01-06 | 95,200.00 | 95,500.00 | 92,700.00 | 92,800.00 | 92,800.00 | 272,727 |
| 2022-01-05 | 97,400.00 | 97,500.00 | 95,200.00 | 95,400.00 | 95,400.00 | 219,418 |
| 2022-01-04 | 98,400.00 | 98,500.00 | 97,200.00 | 97,400.00 | 97,400.00 | 133,375 |
| 2022-01-03 | 97,300.00 | 98,700.00 | 97,100.00 | 98,400.00 | 98,400.00 | 111,438 |
| 2021-12-30 | 98,000.00 | 98,500.00 | 97,000.00 | 97,200.00 | 97,200.00 | 145,182 |
| 2021-12-29 | 97,000.00 | 98,900.00 | 97,000.00 | 97,800.00 | 97,800.00 | 169,076 |
| 2021-12-28 | 97,400.00 | 97,700.00 | 96,000.00 | 96,200.00 | 96,200.00 | 231,462 |
| 2021-12-27 | 98,100.00 | 98,100.00 | 97,000.00 | 97,100.00 | 97,100.00 | 155,026 |
| 2021-12-24 | 98,800.00 | 99,700.00 | 98,000.00 | 98,100.00 | 98,100.00 | 142,595 |
| 2021-12-23 | 97,300.00 | 98,500.00 | 97,300.00 | 98,100.00 | 98,100.00 | 109,564 |
| 2021-12-22 | 98,100.00 | 99,100.00 | 97,600.00 | 98,000.00 | 98,000.00 | 114,145 |
| 2021-12-21 | 99,000.00 | 99,700.00 | 97,600.00 | 97,600.00 | 97,600.00 | 147,469 |
| 2021-12-20 | 99,800.00 | 100,500.00 | 98,900.00 | 98,900.00 | 98,900.00 | 184,762 |
| 2021-12-17 | 99,200.00 | 100,500.00 | 98,000.00 | 100,500.00 | 100,500.00 | 178,096 |
| 2021-12-16 | 102,500.00 | 103,000.00 | 99,500.00 | 99,900.00 | 99,900.00 | 281,850 |
| 2021-12-15 | 101,500.00 | 103,000.00 | 100,500.00 | 102,000.00 | 102,000.00 | 130,009 |
| 2021-12-14 | 100,500.00 | 103,000.00 | 99,600.00 | 102,500.00 | 102,500.00 | 224,818 |
| 2021-12-13 | 106,500.00 | 107,500.00 | 102,000.00 | 102,500.00 | 102,500.00 | 285,475 |
| 2021-12-10 | 101,500.00 | 107,500.00 | 101,000.00 | 106,500.00 | 106,500.00 | 646,697 |
| 2021-12-09 | 101,000.00 | 102,000.00 | 100,500.00 | 101,500.00 | 101,500.00 | 167,986 |
| 2021-12-08 | 99,900.00 | 101,000.00 | 99,400.00 | 100,500.00 | 100,500.00 | 186,733 |
| 2021-12-07 | 98,100.00 | 99,400.00 | 96,800.00 | 99,100.00 | 99,100.00 | 175,996 |
| 2021-12-06 | 99,300.00 | 100,500.00 | 97,100.00 | 98,100.00 | 98,100.00 | 147,139 |
| 2021-12-03 | 97,400.00 | 100,500.00 | 95,900.00 | 99,900.00 | 99,900.00 | 222,004 |
| 2021-12-02 | 93,800.00 | 97,000.00 | 93,500.00 | 97,000.00 | 97,000.00 | 145,098 |
| 2021-12-01 | 94,100.00 | 95,500.00 | 92,700.00 | 95,000.00 | 95,000.00 | 178,901 |
| 2021-11-30 | 96,000.00 | 97,100.00 | 94,200.00 | 95,300.00 | 95,300.00 | 265,739 |
| 2021-11-29 | 97,000.00 | 98,600.00 | 95,700.00 | 95,800.00 | 95,800.00 | 240,919 |
| 2021-11-26 | 97,500.00 | 100,500.00 | 97,500.00 | 98,600.00 | 98,600.00 | 141,832 |
| 2021-11-25 | 99,500.00 | 99,800.00 | 97,600.00 | 97,800.00 | 97,800.00 | 136,740 |
| 2021-11-24 | 99,600.00 | 100,500.00 | 98,700.00 | 99,500.00 | 99,500.00 | 122,616 |
| 2021-11-23 | 101,000.00 | 102,000.00 | 99,700.00 | 99,700.00 | 99,700.00 | 123,807 |
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.