Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 105,100.00 | 105,300.00 | 103,400.00 | 104,300.00 | 104,300.00 | 98,651 |
| 2025-04-23 | 104,500.00 | 105,600.00 | 103,800.00 | 104,900.00 | 104,900.00 | 95,120 |
| 2025-04-22 | 104,500.00 | 105,500.00 | 103,600.00 | 104,100.00 | 104,100.00 | 70,814 |
| 2025-04-21 | 104,400.00 | 104,900.00 | 103,100.00 | 104,900.00 | 104,900.00 | 60,437 |
| 2025-04-18 | 104,000.00 | 105,700.00 | 103,800.00 | 104,800.00 | 104,800.00 | 63,735 |
| 2025-04-17 | 103,000.00 | 104,600.00 | 102,600.00 | 104,000.00 | 104,000.00 | 108,088 |
| 2025-04-16 | 103,300.00 | 104,900.00 | 102,200.00 | 102,600.00 | 102,600.00 | 92,482 |
| 2025-04-15 | 102,100.00 | 103,500.00 | 101,500.00 | 103,300.00 | 103,300.00 | 78,897 |
| 2025-04-14 | 102,500.00 | 103,500.00 | 100,200.00 | 103,000.00 | 103,000.00 | 76,648 |
| 2025-04-11 | 98,000.00 | 102,300.00 | 98,000.00 | 102,100.00 | 102,100.00 | 100,165 |
| 2025-04-10 | 100,900.00 | 101,100.00 | 98,700.00 | 100,500.00 | 100,500.00 | 112,235 |
| 2025-04-09 | 97,400.00 | 98,900.00 | 94,900.00 | 95,400.00 | 95,400.00 | 151,669 |
| 2025-04-08 | 97,500.00 | 100,700.00 | 96,800.00 | 99,100.00 | 99,100.00 | 127,006 |
| 2025-04-07 | 98,300.00 | 99,100.00 | 95,700.00 | 95,900.00 | 95,900.00 | 208,248 |
| 2025-04-04 | 103,300.00 | 105,100.00 | 101,000.00 | 102,300.00 | 102,300.00 | 125,078 |
| 2025-04-03 | 97,400.00 | 105,500.00 | 97,200.00 | 104,900.00 | 104,900.00 | 287,933 |
| 2025-04-02 | 101,600.00 | 101,700.00 | 99,000.00 | 99,700.00 | 99,700.00 | 127,582 |
| 2025-04-01 | 99,400.00 | 102,000.00 | 98,900.00 | 101,400.00 | 101,400.00 | 91,340 |
| 2025-03-31 | 99,000.00 | 100,000.00 | 97,000.00 | 99,300.00 | 99,300.00 | 129,572 |
| 2025-03-28 | 102,300.00 | 102,500.00 | 100,100.00 | 100,800.00 | 100,800.00 | 78,880 |
| 2025-03-27 | 103,000.00 | 103,500.00 | 102,000.00 | 102,000.00 | 102,000.00 | 84,570 |
| 2025-03-26 | 107,900.00 | 107,900.00 | 102,500.00 | 104,100.00 | 104,100.00 | 132,972 |
| 2025-03-25 | 105,000.00 | 108,500.00 | 104,000.00 | 107,400.00 | 107,400.00 | 155,708 |
| 2025-03-24 | 105,000.00 | 105,900.00 | 103,500.00 | 104,200.00 | 104,200.00 | 75,422 |
| 2025-03-21 | 102,400.00 | 104,900.00 | 102,300.00 | 104,500.00 | 104,500.00 | 194,573 |
| 2025-03-20 | 106,800.00 | 107,300.00 | 103,800.00 | 103,900.00 | 103,900.00 | 175,074 |
| 2025-03-19 | 105,900.00 | 108,300.00 | 105,800.00 | 106,100.00 | 106,100.00 | 127,252 |
| 2025-03-18 | 106,700.00 | 108,000.00 | 106,300.00 | 106,700.00 | 106,700.00 | 130,970 |
| 2025-03-17 | 106,700.00 | 107,700.00 | 104,000.00 | 106,300.00 | 106,300.00 | 243,122 |
| 2025-03-14 | 104,600.00 | 108,500.00 | 104,600.00 | 106,600.00 | 106,600.00 | 153,613 |
| 2025-03-13 | 105,900.00 | 107,800.00 | 104,750.00 | 105,100.00 | 105,100.00 | 156,664 |
| 2025-03-12 | 105,200.00 | 106,600.00 | 104,700.00 | 105,500.00 | 105,500.00 | 100,288 |
| 2025-03-11 | 104,400.00 | 106,200.00 | 103,700.00 | 105,100.00 | 105,100.00 | 156,340 |
| 2025-03-10 | 107,000.00 | 108,600.00 | 105,700.00 | 107,300.00 | 107,300.00 | 137,475 |
| 2025-03-07 | 113,200.00 | 113,800.00 | 106,700.00 | 106,900.00 | 106,900.00 | 448,944 |
| 2025-03-06 | 114,800.00 | 117,500.00 | 112,400.00 | 115,200.00 | 115,200.00 | 212,810 |
| 2025-03-05 | 114,300.00 | 117,700.00 | 112,900.00 | 113,800.00 | 113,800.00 | 219,724 |
| 2025-03-04 | 112,400.00 | 116,300.00 | 111,500.00 | 115,200.00 | 115,200.00 | 192,645 |
| 2025-02-28 | 116,200.00 | 116,800.00 | 112,500.00 | 114,000.00 | 114,000.00 | 326,911 |
| 2025-02-27 | 118,200.00 | 118,900.00 | 116,900.00 | 118,100.00 | 118,100.00 | 156,882 |
| 2025-02-26 | 118,500.00 | 119,100.00 | 116,000.00 | 118,100.00 | 118,100.00 | 212,145 |
| 2025-02-25 | 114,500.00 | 119,000.00 | 113,700.00 | 117,400.00 | 117,400.00 | 318,595 |
| 2025-02-24 | 114,000.00 | 116,000.00 | 113,000.00 | 115,200.00 | 115,200.00 | 177,215 |
| 2025-02-21 | 116,700.00 | 117,300.00 | 114,700.00 | 115,100.00 | 115,100.00 | 233,849 |
| 2025-02-20 | 118,900.00 | 118,900.00 | 115,100.00 | 115,600.00 | 115,600.00 | 345,006 |
| 2025-02-19 | 122,300.00 | 122,800.00 | 116,900.00 | 119,100.00 | 119,100.00 | 701,273 |
| 2025-02-18 | 129,000.00 | 129,000.00 | 123,500.00 | 124,800.00 | 124,800.00 | 321,000 |
| 2025-02-17 | 125,900.00 | 128,000.00 | 123,700.00 | 127,800.00 | 127,800.00 | 324,630 |
| 2025-02-14 | 126,100.00 | 129,800.00 | 124,500.00 | 125,600.00 | 125,600.00 | 386,784 |
| 2025-02-13 | 124,400.00 | 127,300.00 | 122,300.00 | 125,400.00 | 125,400.00 | 455,400 |
| 2025-02-12 | 127,000.00 | 127,000.00 | 121,700.00 | 124,400.00 | 124,400.00 | 327,304 |
| 2025-02-11 | 126,700.00 | 129,100.00 | 124,200.00 | 126,000.00 | 126,000.00 | 460,638 |
| 2025-02-10 | 128,300.00 | 128,900.00 | 122,500.00 | 124,700.00 | 124,700.00 | 519,046 |
| 2025-02-07 | 125,000.00 | 127,900.00 | 124,200.00 | 127,900.00 | 127,900.00 | 618,850 |
| 2025-02-06 | 109,300.00 | 128,400.00 | 108,600.00 | 127,000.00 | 127,000.00 | 2,351,766 |
| 2025-02-05 | 106,500.00 | 109,600.00 | 105,000.00 | 108,400.00 | 108,400.00 | 207,315 |
| 2025-02-04 | 104,400.00 | 108,000.00 | 103,800.00 | 106,200.00 | 106,200.00 | 198,006 |
| 2025-02-03 | 106,400.00 | 107,000.00 | 101,900.00 | 103,200.00 | 103,200.00 | 277,248 |
| 2025-01-31 | 111,000.00 | 111,400.00 | 107,600.00 | 109,100.00 | 109,100.00 | 162,112 |
| 2025-01-24 | 109,200.00 | 112,000.00 | 108,800.00 | 109,200.00 | 109,200.00 | 148,368 |
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.