Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 118,100.00 | 120,700.00 | 118,100.00 | 119,200.00 | 119,200.00 | 191,695 |
| 2026-01-19 | 119,900.00 | 120,000.00 | 117,200.00 | 118,200.00 | 118,200.00 | 277,252 |
| 2026-01-16 | 119,700.00 | 122,600.00 | 118,000.00 | 120,400.00 | 120,400.00 | 273,982 |
| 2026-01-15 | 120,800.00 | 121,200.00 | 118,200.00 | 119,600.00 | 119,600.00 | 241,857 |
| 2026-01-14 | 122,900.00 | 123,600.00 | 120,700.00 | 121,400.00 | 121,400.00 | 203,648 |
| 2026-01-13 | 124,800.00 | 125,800.00 | 121,400.00 | 122,400.00 | 122,400.00 | 226,423 |
| 2026-01-12 | 124,700.00 | 126,700.00 | 122,400.00 | 123,000.00 | 123,000.00 | 198,807 |
| 2026-01-09 | 125,900.00 | 127,300.00 | 123,500.00 | 125,100.00 | 125,100.00 | 154,365 |
| 2026-01-08 | 125,200.00 | 127,900.00 | 124,600.00 | 124,800.00 | 124,800.00 | 167,050 |
| 2026-01-07 | 125,100.00 | 125,800.00 | 122,300.00 | 124,600.00 | 124,600.00 | 201,103 |
| 2026-01-06 | 126,200.00 | 127,500.00 | 124,400.00 | 125,800.00 | 125,800.00 | 170,221 |
| 2026-01-05 | 121,900.00 | 126,300.00 | 119,900.00 | 126,000.00 | 126,000.00 | 221,205 |
| 2026-01-02 | 125,200.00 | 125,700.00 | 122,600.00 | 122,900.00 | 122,900.00 | 178,462 |
| 2025-12-30 | 126,100.00 | 126,400.00 | 123,900.00 | 124,600.00 | 124,600.00 | 99,454 |
| 2025-12-29 | 124,200.00 | 125,500.00 | 123,700.00 | 125,500.00 | 125,500.00 | 151,139 |
| 2025-12-26 | 126,800.00 | 127,000.00 | 124,500.00 | 125,100.00 | 125,100.00 | 134,835 |
| 2025-12-24 | 129,300.00 | 129,300.00 | 126,400.00 | 127,000.00 | 127,000.00 | 135,568 |
| 2025-12-23 | 129,700.00 | 129,900.00 | 128,100.00 | 128,500.00 | 128,500.00 | 100,336 |
| 2025-12-22 | 131,000.00 | 131,700.00 | 127,900.00 | 129,000.00 | 129,000.00 | 154,461 |
| 2025-12-19 | 129,600.00 | 130,600.00 | 127,500.00 | 128,900.00 | 128,900.00 | 190,206 |
| 2025-12-18 | 129,200.00 | 130,200.00 | 127,300.00 | 129,000.00 | 129,000.00 | 138,592 |
| 2025-12-17 | 132,400.00 | 132,500.00 | 129,200.00 | 131,000.00 | 131,000.00 | 147,320 |
| 2025-12-16 | 136,000.00 | 136,000.00 | 131,900.00 | 132,200.00 | 132,200.00 | 119,448 |
| 2025-12-15 | 131,800.00 | 135,600.00 | 131,500.00 | 134,700.00 | 134,700.00 | 198,857 |
| 2025-12-12 | 136,100.00 | 136,300.00 | 131,000.00 | 133,200.00 | 133,200.00 | 306,780 |
| 2025-12-11 | 137,400.00 | 139,100.00 | 135,300.00 | 135,700.00 | 135,700.00 | 260,187 |
| 2025-12-10 | 135,100.00 | 136,800.00 | 134,000.00 | 136,100.00 | 136,100.00 | 151,433 |
| 2025-12-09 | 134,500.00 | 136,300.00 | 133,200.00 | 135,100.00 | 135,100.00 | 238,970 |
| 2025-12-08 | 133,100.00 | 134,400.00 | 132,000.00 | 133,300.00 | 133,300.00 | 144,648 |
| 2025-12-05 | 137,900.00 | 137,900.00 | 131,100.00 | 134,000.00 | 134,000.00 | 266,239 |
| 2025-12-04 | 135,100.00 | 136,500.00 | 133,600.00 | 136,300.00 | 136,300.00 | 170,903 |
| 2025-12-03 | 135,400.00 | 135,800.00 | 134,000.00 | 135,500.00 | 135,500.00 | 133,393 |
| 2025-12-02 | 137,100.00 | 137,200.00 | 133,300.00 | 134,500.00 | 134,500.00 | 253,661 |
| 2025-12-01 | 140,100.00 | 140,200.00 | 134,800.00 | 137,900.00 | 137,900.00 | 285,288 |
| 2025-11-28 | 143,700.00 | 144,100.00 | 137,700.00 | 139,800.00 | 139,800.00 | 490,024 |
| 2025-11-27 | 142,000.00 | 143,700.00 | 137,000.00 | 139,100.00 | 139,100.00 | 433,351 |
| 2025-11-26 | 132,000.00 | 142,000.00 | 131,400.00 | 140,700.00 | 140,700.00 | 886,714 |
| 2025-11-25 | 129,100.00 | 133,500.00 | 128,000.00 | 129,000.00 | 129,000.00 | 324,435 |
| 2025-11-24 | 130,300.00 | 132,900.00 | 126,600.00 | 128,300.00 | 128,300.00 | 479,252 |
| 2025-11-21 | 122,900.00 | 126,800.00 | 122,100.00 | 126,500.00 | 126,500.00 | 184,739 |
| 2025-11-20 | 126,700.00 | 127,500.00 | 125,100.00 | 126,300.00 | 126,300.00 | 163,035 |
| 2025-11-19 | 127,600.00 | 128,500.00 | 122,300.00 | 125,600.00 | 125,600.00 | 249,937 |
| 2025-11-18 | 130,400.00 | 131,400.00 | 125,300.00 | 126,800.00 | 126,800.00 | 295,529 |
| 2025-11-17 | 129,000.00 | 130,700.00 | 126,500.00 | 130,300.00 | 130,300.00 | 227,192 |
| 2025-11-14 | 126,000.00 | 130,500.00 | 126,000.00 | 128,300.00 | 128,300.00 | 363,792 |
| 2025-11-13 | 128,700.00 | 130,900.00 | 125,900.00 | 128,400.00 | 128,400.00 | 495,381 |
| 2025-11-12 | 123,000.00 | 128,700.00 | 121,800.00 | 127,800.00 | 127,800.00 | 696,545 |
| 2025-11-11 | 118,800.00 | 120,700.00 | 118,100.00 | 119,500.00 | 119,500.00 | 208,948 |
| 2025-11-10 | 116,100.00 | 120,000.00 | 116,000.00 | 119,500.00 | 119,500.00 | 198,269 |
| 2025-11-07 | 117,400.00 | 119,500.00 | 114,000.00 | 116,000.00 | 116,000.00 | 325,733 |
| 2025-11-06 | 120,200.00 | 121,400.00 | 115,400.00 | 119,500.00 | 119,500.00 | 471,742 |
| 2025-11-05 | 123,500.00 | 128,900.00 | 119,100.00 | 120,600.00 | 120,600.00 | 1,463,045 |
| 2025-11-04 | 120,100.00 | 121,600.00 | 117,100.00 | 120,300.00 | 120,300.00 | 360,014 |
| 2025-11-03 | 114,400.00 | 118,800.00 | 113,100.00 | 118,700.00 | 118,700.00 | 299,544 |
| 2025-10-31 | 114,500.00 | 118,900.00 | 114,300.00 | 115,500.00 | 115,500.00 | 297,830 |
| 2025-10-30 | 117,000.00 | 118,400.00 | 111,500.00 | 113,400.00 | 113,400.00 | 212,968 |
| 2025-10-29 | 117,000.00 | 117,000.00 | 113,500.00 | 114,600.00 | 114,600.00 | 244,506 |
| 2025-10-28 | 116,300.00 | 117,700.00 | 114,400.00 | 115,900.00 | 115,900.00 | 233,959 |
| 2025-10-27 | 108,200.00 | 115,300.00 | 107,500.00 | 115,200.00 | 115,200.00 | 474,224 |
| 2025-10-24 | 106,900.00 | 107,000.00 | 104,100.00 | 106,500.00 | 106,500.00 | 134,620 |
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.