Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 103,200.00 | 103,800.00 | 101,300.00 | 102,000.00 | 102,000.00 | 176,241 |
| 2025-07-23 | 102,000.00 | 102,300.00 | 99,300.00 | 101,700.00 | 101,700.00 | 141,271 |
| 2025-07-22 | 102,300.00 | 104,300.00 | 100,000.00 | 101,200.00 | 101,200.00 | 179,095 |
| 2025-07-21 | 103,900.00 | 104,000.00 | 101,300.00 | 102,400.00 | 102,400.00 | 167,547 |
| 2025-07-18 | 106,100.00 | 106,200.00 | 102,000.00 | 103,000.00 | 103,000.00 | 380,208 |
| 2025-07-17 | 98,400.00 | 104,400.00 | 98,100.00 | 103,100.00 | 103,100.00 | 558,311 |
| 2025-07-16 | 98,100.00 | 99,200.00 | 96,900.00 | 97,500.00 | 97,500.00 | 109,767 |
| 2025-07-15 | 96,800.00 | 100,200.00 | 96,700.00 | 98,900.00 | 98,900.00 | 269,194 |
| 2025-07-14 | 98,300.00 | 99,000.00 | 95,400.00 | 95,600.00 | 95,600.00 | 172,378 |
| 2025-07-11 | 100,200.00 | 100,200.00 | 97,900.00 | 98,300.00 | 98,300.00 | 228,098 |
| 2025-07-10 | 96,100.00 | 100,200.00 | 95,200.00 | 99,000.00 | 99,000.00 | 458,300 |
| 2025-07-09 | 92,100.00 | 94,400.00 | 91,800.00 | 93,800.00 | 93,800.00 | 164,037 |
| 2025-07-08 | 92,200.00 | 92,900.00 | 91,600.00 | 92,700.00 | 92,700.00 | 102,994 |
| 2025-07-07 | 91,600.00 | 92,600.00 | 91,400.00 | 92,400.00 | 92,400.00 | 116,839 |
| 2025-07-04 | 93,900.00 | 93,900.00 | 91,000.00 | 91,400.00 | 91,400.00 | 213,986 |
| 2025-07-03 | 91,900.00 | 94,200.00 | 91,100.00 | 93,700.00 | 93,700.00 | 218,830 |
| 2025-07-02 | 93,000.00 | 95,300.00 | 91,400.00 | 92,000.00 | 92,000.00 | 265,719 |
| 2025-07-01 | 92,400.00 | 93,700.00 | 91,900.00 | 92,400.00 | 92,400.00 | 139,884 |
| 2025-06-30 | 91,900.00 | 92,400.00 | 90,800.00 | 92,000.00 | 92,000.00 | 132,065 |
| 2025-06-27 | 91,900.00 | 92,200.00 | 90,800.00 | 91,300.00 | 91,300.00 | 84,585 |
| 2025-06-26 | 92,600.00 | 92,700.00 | 90,500.00 | 91,900.00 | 91,900.00 | 115,569 |
| 2025-06-25 | 93,500.00 | 93,600.00 | 91,600.00 | 92,400.00 | 92,400.00 | 136,378 |
| 2025-06-24 | 92,300.00 | 93,800.00 | 91,500.00 | 92,900.00 | 92,900.00 | 161,676 |
| 2025-06-23 | 91,400.00 | 91,900.00 | 90,300.00 | 90,900.00 | 90,900.00 | 120,301 |
| 2025-06-20 | 90,500.00 | 94,000.00 | 90,000.00 | 92,900.00 | 92,900.00 | 262,289 |
| 2025-06-19 | 91,300.00 | 91,500.00 | 89,500.00 | 90,200.00 | 90,200.00 | 132,992 |
| 2025-06-18 | 90,800.00 | 91,900.00 | 90,400.00 | 91,000.00 | 91,000.00 | 110,281 |
| 2025-06-17 | 91,200.00 | 92,700.00 | 90,600.00 | 91,100.00 | 91,100.00 | 133,232 |
| 2025-06-16 | 90,700.00 | 92,100.00 | 90,200.00 | 91,900.00 | 91,900.00 | 143,572 |
| 2025-06-13 | 93,700.00 | 94,300.00 | 89,000.00 | 90,300.00 | 90,300.00 | 229,045 |
| 2025-06-12 | 95,200.00 | 95,200.00 | 93,100.00 | 93,500.00 | 93,500.00 | 212,250 |
| 2025-06-11 | 93,000.00 | 93,700.00 | 92,200.00 | 93,200.00 | 93,200.00 | 115,253 |
| 2025-06-10 | 92,700.00 | 93,100.00 | 91,500.00 | 92,900.00 | 92,900.00 | 135,238 |
| 2025-06-09 | 90,500.00 | 93,100.00 | 89,300.00 | 92,700.00 | 92,700.00 | 232,318 |
| 2025-06-05 | 89,700.00 | 91,400.00 | 89,600.00 | 90,400.00 | 90,400.00 | 153,534 |
| 2025-06-04 | 91,200.00 | 91,700.00 | 89,500.00 | 89,700.00 | 89,700.00 | 263,233 |
| 2025-06-02 | 92,500.00 | 93,200.00 | 90,600.00 | 91,100.00 | 91,100.00 | 153,835 |
| 2025-05-30 | 91,000.00 | 93,300.00 | 91,000.00 | 93,000.00 | 93,000.00 | 466,581 |
| 2025-05-29 | 90,700.00 | 92,200.00 | 90,700.00 | 91,600.00 | 91,600.00 | 133,030 |
| 2025-05-28 | 90,900.00 | 91,350.00 | 90,100.00 | 90,300.00 | 90,300.00 | 137,547 |
| 2025-05-27 | 89,600.00 | 90,800.00 | 89,000.00 | 90,800.00 | 90,800.00 | 128,104 |
| 2025-05-26 | 90,100.00 | 90,500.00 | 87,900.00 | 90,500.00 | 90,500.00 | 143,610 |
| 2025-05-23 | 90,300.00 | 90,800.00 | 89,400.00 | 89,800.00 | 89,800.00 | 95,938 |
| 2025-05-22 | 91,300.00 | 92,700.00 | 90,200.00 | 90,200.00 | 90,200.00 | 116,307 |
| 2025-05-21 | 89,200.00 | 93,000.00 | 89,200.00 | 92,500.00 | 92,500.00 | 229,037 |
| 2025-05-20 | 89,900.00 | 90,800.00 | 88,900.00 | 89,200.00 | 89,200.00 | 109,431 |
| 2025-05-19 | 89,800.00 | 90,700.00 | 88,900.00 | 89,200.00 | 89,200.00 | 81,791 |
| 2025-05-16 | 90,700.00 | 91,500.00 | 89,500.00 | 90,700.00 | 90,700.00 | 106,096 |
| 2025-05-15 | 91,200.00 | 92,400.00 | 90,700.00 | 90,700.00 | 90,700.00 | 106,435 |
| 2025-05-14 | 91,400.00 | 92,300.00 | 89,500.00 | 92,100.00 | 92,100.00 | 199,980 |
| 2025-05-13 | 91,300.00 | 93,700.00 | 90,600.00 | 92,000.00 | 92,000.00 | 353,958 |
| 2025-05-12 | 89,400.00 | 89,900.00 | 86,900.00 | 88,500.00 | 88,500.00 | 436,640 |
| 2025-05-09 | 99,100.00 | 99,800.00 | 89,000.00 | 90,400.00 | 90,400.00 | 745,797 |
| 2025-05-08 | 99,300.00 | 99,900.00 | 97,900.00 | 97,900.00 | 97,900.00 | 222,083 |
| 2025-05-07 | 105,400.00 | 106,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 422,904 |
| 2025-05-02 | 106,000.00 | 108,600.00 | 105,300.00 | 107,400.00 | 107,400.00 | 90,798 |
| 2025-04-30 | 105,400.00 | 107,400.00 | 105,100.00 | 106,500.00 | 106,500.00 | 142,859 |
| 2025-04-29 | 104,500.00 | 106,500.00 | 104,500.00 | 106,400.00 | 106,400.00 | 122,476 |
| 2025-04-28 | 102,500.00 | 106,400.00 | 102,500.00 | 104,300.00 | 104,300.00 | 168,034 |
| 2025-04-25 | 104,400.00 | 104,900.00 | 102,400.00 | 103,200.00 | 103,200.00 | 116,713 |
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.