Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 105,600.00 | 105,600.00 | 103,000.00 | 103,000.00 | 103,000.00 | 136,491 |
| 2026-04-17 | 106,600.00 | 107,000.00 | 104,000.00 | 105,500.00 | 105,500.00 | 130,785 |
| 2026-04-16 | 107,600.00 | 107,900.00 | 103,900.00 | 106,400.00 | 106,400.00 | 244,423 |
| 2026-04-15 | 101,800.00 | 105,800.00 | 101,800.00 | 105,700.00 | 105,700.00 | 294,349 |
| 2026-04-14 | 99,600.00 | 101,000.00 | 99,200.00 | 100,200.00 | 100,200.00 | 172,837 |
| 2026-04-13 | 97,200.00 | 99,200.00 | 96,400.00 | 98,700.00 | 98,700.00 | 110,980 |
| 2026-04-10 | 98,500.00 | 99,400.00 | 97,200.00 | 98,500.00 | 98,500.00 | 129,575 |
| 2026-04-09 | 98,800.00 | 98,900.00 | 96,400.00 | 97,600.00 | 97,600.00 | 154,855 |
| 2026-04-08 | 98,400.00 | 99,400.00 | 97,000.00 | 99,200.00 | 99,200.00 | 169,807 |
| 2026-04-07 | 95,100.00 | 97,000.00 | 94,400.00 | 95,100.00 | 95,100.00 | 126,925 |
| 2026-04-06 | 94,300.00 | 97,100.00 | 94,100.00 | 95,800.00 | 95,800.00 | 129,349 |
| 2026-04-03 | 95,000.00 | 95,200.00 | 93,000.00 | 94,100.00 | 94,100.00 | 109,765 |
| 2026-04-02 | 99,100.00 | 99,300.00 | 92,700.00 | 94,300.00 | 94,300.00 | 252,293 |
| 2026-04-01 | 96,800.00 | 99,500.00 | 96,400.00 | 99,000.00 | 99,000.00 | 252,601 |
| 2026-03-31 | 95,300.00 | 96,900.00 | 93,500.00 | 94,800.00 | 94,800.00 | 237,816 |
| 2026-03-30 | 96,300.00 | 97,500.00 | 94,000.00 | 97,400.00 | 97,400.00 | 236,163 |
| 2026-03-27 | 103,500.00 | 103,700.00 | 96,300.00 | 100,300.00 | 100,300.00 | 513,839 |
| 2026-03-26 | 97,800.00 | 99,000.00 | 94,600.00 | 94,700.00 | 94,700.00 | 11,131,530 |
| 2026-03-25 | 96,200.00 | 97,600.00 | 95,800.00 | 97,200.00 | 97,200.00 | 196,707 |
| 2026-03-24 | 94,400.00 | 95,200.00 | 91,600.00 | 95,000.00 | 95,000.00 | 193,466 |
| 2026-03-23 | 96,000.00 | 96,000.00 | 91,200.00 | 91,200.00 | 91,200.00 | 212,536 |
| 2026-03-20 | 97,800.00 | 98,900.00 | 97,100.00 | 98,600.00 | 98,600.00 | 161,802 |
| 2026-03-19 | 96,900.00 | 98,000.00 | 96,500.00 | 97,500.00 | 97,500.00 | 173,665 |
| 2026-03-18 | 99,800.00 | 100,300.00 | 98,100.00 | 98,800.00 | 98,800.00 | 179,547 |
| 2026-03-17 | 96,800.00 | 99,600.00 | 96,600.00 | 98,900.00 | 98,900.00 | 166,221 |
| 2026-03-16 | 97,300.00 | 97,500.00 | 94,900.00 | 95,600.00 | 95,600.00 | 148,217 |
| 2026-03-13 | 95,800.00 | 97,900.00 | 95,300.00 | 97,800.00 | 97,800.00 | 189,623 |
| 2026-03-12 | 98,600.00 | 99,000.00 | 96,600.00 | 98,400.00 | 98,400.00 | 222,674 |
| 2026-03-11 | 101,500.00 | 103,600.00 | 98,000.00 | 98,700.00 | 98,700.00 | 228,407 |
| 2026-03-10 | 101,500.00 | 102,400.00 | 99,100.00 | 99,900.00 | 99,900.00 | 175,966 |
| 2026-03-09 | 97,200.00 | 98,500.00 | 95,200.00 | 98,100.00 | 98,100.00 | 210,458 |
| 2026-03-06 | 103,600.00 | 106,300.00 | 100,200.00 | 102,900.00 | 102,900.00 | 213,138 |
| 2026-03-05 | 104,500.00 | 107,600.00 | 102,400.00 | 106,600.00 | 106,600.00 | 293,201 |
| 2026-03-04 | 104,200.00 | 105,400.00 | 97,300.00 | 97,500.00 | 97,500.00 | 390,866 |
| 2026-03-03 | 119,300.00 | 119,500.00 | 110,000.00 | 110,200.00 | 110,200.00 | 339,946 |
| 2026-02-27 | 116,800.00 | 119,800.00 | 115,600.00 | 119,800.00 | 119,800.00 | 612,409 |
| 2026-02-26 | 117,100.00 | 118,200.00 | 115,600.00 | 117,700.00 | 117,700.00 | 194,525 |
| 2026-02-25 | 118,900.00 | 119,000.00 | 117,100.00 | 117,700.00 | 117,700.00 | 156,434 |
| 2026-02-24 | 119,000.00 | 119,200.00 | 116,000.00 | 118,500.00 | 118,500.00 | 274,839 |
| 2026-02-23 | 112,700.00 | 118,500.00 | 112,500.00 | 117,200.00 | 117,200.00 | 363,552 |
| 2026-02-20 | 111,000.00 | 112,000.00 | 110,300.00 | 111,800.00 | 111,800.00 | 158,866 |
| 2026-02-19 | 109,500.00 | 112,100.00 | 109,400.00 | 111,500.00 | 111,500.00 | 248,375 |
| 2026-02-13 | 112,500.00 | 112,700.00 | 108,800.00 | 109,200.00 | 109,200.00 | 376,075 |
| 2026-02-12 | 113,300.00 | 113,800.00 | 111,200.00 | 113,400.00 | 113,400.00 | 231,648 |
| 2026-02-11 | 113,600.00 | 113,800.00 | 111,000.00 | 111,500.00 | 111,500.00 | 194,634 |
| 2026-02-10 | 111,100.00 | 114,700.00 | 110,800.00 | 111,600.00 | 111,600.00 | 237,927 |
| 2026-02-09 | 109,300.00 | 113,200.00 | 108,400.00 | 109,700.00 | 109,700.00 | 273,440 |
| 2026-02-06 | 108,800.00 | 109,600.00 | 106,100.00 | 108,500.00 | 108,500.00 | 297,717 |
| 2026-02-05 | 118,800.00 | 120,000.00 | 110,500.00 | 111,500.00 | 111,500.00 | 355,064 |
| 2026-02-04 | 114,000.00 | 116,500.00 | 113,900.00 | 115,100.00 | 115,100.00 | 201,379 |
| 2026-02-03 | 112,600.00 | 115,300.00 | 112,200.00 | 115,100.00 | 115,100.00 | 212,770 |
| 2026-02-02 | 116,900.00 | 117,000.00 | 110,700.00 | 111,500.00 | 111,500.00 | 265,754 |
| 2026-01-30 | 120,300.00 | 120,400.00 | 117,500.00 | 118,000.00 | 118,000.00 | 236,970 |
| 2026-01-29 | 120,300.00 | 122,400.00 | 118,000.00 | 119,300.00 | 119,300.00 | 284,994 |
| 2026-01-28 | 119,700.00 | 121,000.00 | 117,700.00 | 119,400.00 | 119,400.00 | 287,290 |
| 2026-01-27 | 120,000.00 | 120,200.00 | 117,200.00 | 119,400.00 | 119,400.00 | 239,576 |
| 2026-01-26 | 122,100.00 | 122,600.00 | 120,000.00 | 120,700.00 | 120,700.00 | 222,909 |
| 2026-01-23 | 117,400.00 | 120,400.00 | 116,500.00 | 120,400.00 | 120,400.00 | 244,239 |
| 2026-01-22 | 114,100.00 | 116,700.00 | 113,900.00 | 116,200.00 | 116,200.00 | 228,238 |
| 2026-01-21 | 116,800.00 | 117,800.00 | 112,100.00 | 114,000.00 | 114,000.00 | 330,580 |
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.