Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 106,900.00 | 107,000.00 | 104,100.00 | 106,500.00 | 106,500.00 | 134,620 |
| 2025-10-23 | 107,000.00 | 109,300.00 | 106,300.00 | 106,300.00 | 106,300.00 | 145,082 |
| 2025-10-22 | 107,600.00 | 108,700.00 | 106,000.00 | 108,200.00 | 108,200.00 | 141,353 |
| 2025-10-21 | 105,100.00 | 109,500.00 | 104,900.00 | 107,100.00 | 107,100.00 | 348,780 |
| 2025-10-20 | 101,800.00 | 102,800.00 | 101,000.00 | 102,500.00 | 102,500.00 | 109,871 |
| 2025-10-17 | 101,700.00 | 102,700.00 | 100,700.00 | 101,000.00 | 101,000.00 | 181,271 |
| 2025-10-16 | 102,400.00 | 103,400.00 | 101,600.00 | 102,800.00 | 102,800.00 | 139,654 |
| 2025-10-15 | 101,600.00 | 102,500.00 | 101,200.00 | 101,500.00 | 101,500.00 | 117,208 |
| 2025-10-14 | 102,000.00 | 104,000.00 | 101,100.00 | 101,500.00 | 101,500.00 | 113,437 |
| 2025-10-13 | 102,000.00 | 103,700.00 | 101,050.00 | 102,400.00 | 102,400.00 | 103,017 |
| 2025-10-10 | 103,700.00 | 105,300.00 | 102,700.00 | 103,900.00 | 103,900.00 | 161,150 |
| 2025-10-02 | 105,000.00 | 105,000.00 | 103,000.00 | 104,000.00 | 104,000.00 | 135,627 |
| 2025-10-01 | 103,100.00 | 105,400.00 | 102,600.00 | 103,200.00 | 103,200.00 | 116,612 |
| 2025-09-30 | 101,900.00 | 103,400.00 | 100,900.00 | 101,400.00 | 101,400.00 | 122,865 |
| 2025-09-29 | 102,500.00 | 102,900.00 | 100,500.00 | 101,100.00 | 101,100.00 | 129,452 |
| 2025-09-26 | 104,600.00 | 104,700.00 | 100,900.00 | 101,500.00 | 101,500.00 | 180,118 |
| 2025-09-25 | 107,100.00 | 107,200.00 | 104,000.00 | 105,200.00 | 105,200.00 | 141,832 |
| 2025-09-24 | 110,200.00 | 110,600.00 | 106,200.00 | 107,300.00 | 107,300.00 | 160,628 |
| 2025-09-23 | 111,400.00 | 112,000.00 | 109,000.00 | 110,300.00 | 110,300.00 | 142,891 |
| 2025-09-22 | 114,900.00 | 114,900.00 | 110,700.00 | 111,300.00 | 111,300.00 | 167,640 |
| 2025-09-19 | 107,700.00 | 114,000.00 | 107,100.00 | 113,500.00 | 113,500.00 | 492,094 |
| 2025-09-18 | 107,700.00 | 109,000.00 | 107,300.00 | 107,900.00 | 107,900.00 | 123,126 |
| 2025-09-17 | 110,000.00 | 110,000.00 | 106,900.00 | 107,400.00 | 107,400.00 | 192,313 |
| 2025-09-16 | 112,000.00 | 114,200.00 | 110,000.00 | 110,700.00 | 110,700.00 | 267,908 |
| 2025-09-15 | 110,300.00 | 111,900.00 | 107,700.00 | 111,400.00 | 111,400.00 | 184,363 |
| 2025-09-12 | 111,200.00 | 111,500.00 | 109,700.00 | 111,000.00 | 111,000.00 | 124,773 |
| 2025-09-11 | 109,900.00 | 111,700.00 | 109,000.00 | 110,500.00 | 110,500.00 | 211,723 |
| 2025-09-10 | 109,200.00 | 111,100.00 | 108,900.00 | 109,500.00 | 109,500.00 | 158,244 |
| 2025-09-09 | 109,000.00 | 109,700.00 | 108,000.00 | 109,400.00 | 109,400.00 | 136,687 |
| 2025-09-08 | 110,200.00 | 110,900.00 | 108,400.00 | 109,500.00 | 109,500.00 | 181,413 |
| 2025-09-05 | 107,400.00 | 109,500.00 | 106,400.00 | 109,200.00 | 109,200.00 | 220,776 |
| 2025-09-04 | 104,500.00 | 108,200.00 | 104,300.00 | 107,000.00 | 107,000.00 | 298,247 |
| 2025-09-03 | 102,500.00 | 106,000.00 | 101,600.00 | 105,000.00 | 105,000.00 | 401,609 |
| 2025-09-02 | 98,100.00 | 100,600.00 | 97,400.00 | 100,300.00 | 100,300.00 | 122,041 |
| 2025-09-01 | 99,300.00 | 99,500.00 | 97,000.00 | 98,000.00 | 98,000.00 | 89,414 |
| 2025-08-29 | 100,400.00 | 100,900.00 | 98,400.00 | 98,600.00 | 98,600.00 | 117,367 |
| 2025-08-28 | 101,000.00 | 102,100.00 | 99,600.00 | 99,600.00 | 99,600.00 | 124,423 |
| 2025-08-27 | 101,000.00 | 101,300.00 | 99,900.00 | 100,800.00 | 100,800.00 | 88,397 |
| 2025-08-26 | 99,600.00 | 100,800.00 | 98,500.00 | 100,600.00 | 100,600.00 | 179,972 |
| 2025-08-25 | 100,200.00 | 102,500.00 | 100,200.00 | 100,500.00 | 100,500.00 | 243,514 |
| 2025-08-22 | 97,900.00 | 99,500.00 | 97,600.00 | 98,900.00 | 98,900.00 | 123,879 |
| 2025-08-21 | 97,600.00 | 98,600.00 | 97,100.00 | 97,200.00 | 97,200.00 | 107,367 |
| 2025-08-20 | 96,800.00 | 97,400.00 | 95,500.00 | 97,000.00 | 97,000.00 | 112,100 |
| 2025-08-19 | 99,400.00 | 99,400.00 | 97,000.00 | 97,700.00 | 97,700.00 | 153,121 |
| 2025-08-18 | 100,300.00 | 101,000.00 | 98,800.00 | 99,200.00 | 99,200.00 | 119,159 |
| 2025-08-14 | 100,500.00 | 102,100.00 | 99,800.00 | 100,600.00 | 100,600.00 | 190,436 |
| 2025-08-13 | 99,700.00 | 100,200.00 | 98,200.00 | 100,200.00 | 100,200.00 | 171,090 |
| 2025-08-12 | 99,200.00 | 100,300.00 | 98,700.00 | 98,800.00 | 98,800.00 | 166,164 |
| 2025-08-11 | 99,600.00 | 99,900.00 | 98,500.00 | 98,800.00 | 98,800.00 | 164,019 |
| 2025-08-08 | 100,100.00 | 101,400.00 | 99,400.00 | 99,600.00 | 99,600.00 | 200,475 |
| 2025-08-07 | 102,100.00 | 102,100.00 | 98,700.00 | 99,600.00 | 99,600.00 | 373,640 |
| 2025-08-06 | 108,600.00 | 108,600.00 | 101,200.00 | 101,500.00 | 101,500.00 | 981,600 |
| 2025-08-05 | 98,400.00 | 117,000.00 | 98,400.00 | 111,400.00 | 111,400.00 | 2,788,123 |
| 2025-08-04 | 94,400.00 | 96,600.00 | 93,900.00 | 96,100.00 | 96,100.00 | 120,093 |
| 2025-08-01 | 97,300.00 | 97,300.00 | 93,800.00 | 93,800.00 | 93,800.00 | 174,611 |
| 2025-07-31 | 99,900.00 | 100,000.00 | 98,000.00 | 98,700.00 | 98,700.00 | 155,228 |
| 2025-07-30 | 100,000.00 | 101,400.00 | 99,300.00 | 99,800.00 | 99,800.00 | 163,156 |
| 2025-07-29 | 100,000.00 | 102,100.00 | 99,000.00 | 100,900.00 | 100,900.00 | 158,776 |
| 2025-07-28 | 102,500.00 | 102,500.00 | 99,700.00 | 100,200.00 | 100,200.00 | 144,403 |
| 2025-07-25 | 102,500.00 | 105,000.00 | 101,200.00 | 102,600.00 | 102,600.00 | 185,817 |
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.