Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 109,200.00 | 112,000.00 | 108,800.00 | 109,200.00 | 109,200.00 | 148,368 |
| 2025-01-23 | 109,600.00 | 112,600.00 | 107,900.00 | 108,700.00 | 108,700.00 | 145,093 |
| 2025-01-22 | 109,200.00 | 111,700.00 | 108,200.00 | 108,800.00 | 108,800.00 | 232,371 |
| 2025-01-21 | 110,000.00 | 110,300.00 | 107,400.00 | 107,700.00 | 107,700.00 | 146,398 |
| 2025-01-20 | 110,000.00 | 110,300.00 | 107,200.00 | 108,700.00 | 108,700.00 | 208,260 |
| 2025-01-17 | 112,400.00 | 113,000.00 | 108,500.00 | 109,700.00 | 109,700.00 | 241,145 |
| 2025-01-16 | 112,200.00 | 115,100.00 | 111,900.00 | 112,600.00 | 112,600.00 | 267,622 |
| 2025-01-15 | 111,500.00 | 112,500.00 | 109,900.00 | 110,300.00 | 110,300.00 | 184,331 |
| 2025-01-14 | 115,900.00 | 115,900.00 | 110,800.00 | 110,900.00 | 110,900.00 | 242,519 |
| 2025-01-13 | 113,600.00 | 116,700.00 | 113,600.00 | 115,200.00 | 115,200.00 | 192,514 |
| 2025-01-10 | 118,200.00 | 118,300.00 | 114,300.00 | 115,100.00 | 115,100.00 | 190,027 |
| 2025-01-09 | 117,000.00 | 118,000.00 | 114,100.00 | 117,100.00 | 117,100.00 | 231,597 |
| 2025-01-08 | 116,000.00 | 118,700.00 | 115,400.00 | 117,000.00 | 117,000.00 | 274,756 |
| 2025-01-07 | 110,000.00 | 118,300.00 | 109,000.00 | 116,300.00 | 116,300.00 | 530,131 |
| 2025-01-06 | 110,200.00 | 111,500.00 | 105,900.00 | 110,400.00 | 110,400.00 | 288,708 |
| 2025-01-03 | 109,100.00 | 111,700.00 | 108,000.00 | 109,200.00 | 109,200.00 | 246,937 |
| 2025-01-02 | 111,800.00 | 112,900.00 | 107,800.00 | 108,600.00 | 108,600.00 | 285,341 |
| 2024-12-30 | 103,000.00 | 112,600.00 | 102,900.00 | 111,100.00 | 111,100.00 | 406,792 |
| 2024-12-27 | 102,600.00 | 106,100.00 | 102,600.00 | 103,800.00 | 103,800.00 | 216,236 |
| 2024-12-26 | 105,500.00 | 106,400.00 | 102,800.00 | 103,300.00 | 103,300.00 | 109,623 |
| 2024-12-24 | 104,700.00 | 105,600.00 | 102,800.00 | 104,500.00 | 104,500.00 | 134,054 |
| 2024-12-23 | 102,500.00 | 105,500.00 | 102,500.00 | 104,700.00 | 104,700.00 | 136,361 |
| 2024-12-20 | 103,100.00 | 103,600.00 | 99,700.00 | 102,100.00 | 102,100.00 | 180,619 |
| 2024-12-19 | 103,000.00 | 105,100.00 | 102,700.00 | 103,600.00 | 103,600.00 | 193,554 |
| 2024-12-18 | 106,200.00 | 107,600.00 | 104,300.00 | 106,300.00 | 106,300.00 | 224,143 |
| 2024-12-17 | 105,300.00 | 107,100.00 | 103,700.00 | 105,200.00 | 105,200.00 | 175,184 |
| 2024-12-16 | 106,700.00 | 106,800.00 | 104,200.00 | 105,300.00 | 105,300.00 | 189,733 |
| 2024-12-13 | 105,600.00 | 107,700.00 | 104,300.00 | 105,900.00 | 105,900.00 | 244,862 |
| 2024-12-12 | 100,000.00 | 106,800.00 | 100,000.00 | 105,000.00 | 105,000.00 | 549,209 |
| 2024-12-11 | 101,600.00 | 101,700.00 | 98,200.00 | 98,800.00 | 98,800.00 | 318,228 |
| 2024-12-10 | 98,000.00 | 102,700.00 | 98,000.00 | 102,100.00 | 102,100.00 | 185,535 |
| 2024-12-09 | 99,200.00 | 100,200.00 | 96,800.00 | 96,900.00 | 96,900.00 | 218,351 |
| 2024-12-06 | 104,300.00 | 104,300.00 | 99,100.00 | 101,800.00 | 101,800.00 | 262,830 |
| 2024-12-05 | 103,900.00 | 107,000.00 | 103,100.00 | 104,100.00 | 104,100.00 | 259,906 |
| 2024-12-04 | 101,900.00 | 104,100.00 | 100,100.00 | 102,900.00 | 102,900.00 | 365,006 |
| 2024-12-03 | 103,600.00 | 105,300.00 | 101,700.00 | 104,600.00 | 104,600.00 | 261,125 |
| 2024-12-02 | 104,500.00 | 105,400.00 | 101,300.00 | 102,700.00 | 102,700.00 | 193,399 |
| 2024-11-29 | 104,000.00 | 106,800.00 | 102,800.00 | 103,400.00 | 103,400.00 | 425,341 |
| 2024-11-28 | 100,300.00 | 103,900.00 | 99,800.00 | 103,000.00 | 103,000.00 | 277,147 |
| 2024-11-27 | 97,700.00 | 100,000.00 | 97,100.00 | 99,900.00 | 99,900.00 | 194,598 |
| 2024-11-26 | 100,900.00 | 101,800.00 | 96,700.00 | 97,700.00 | 97,700.00 | 228,195 |
| 2024-11-25 | 96,500.00 | 101,400.00 | 95,400.00 | 100,900.00 | 100,900.00 | 406,354 |
| 2024-11-22 | 97,700.00 | 98,000.00 | 94,700.00 | 95,400.00 | 95,400.00 | 292,234 |
| 2024-11-21 | 98,500.00 | 99,000.00 | 94,300.00 | 97,600.00 | 97,600.00 | 232,643 |
| 2024-11-20 | 98,300.00 | 100,200.00 | 96,500.00 | 97,900.00 | 97,900.00 | 238,806 |
| 2024-11-19 | 101,200.00 | 101,800.00 | 97,000.00 | 97,500.00 | 97,500.00 | 390,166 |
| 2024-11-18 | 102,600.00 | 103,300.00 | 98,900.00 | 101,200.00 | 101,200.00 | 265,714 |
| 2024-11-15 | 103,000.00 | 105,300.00 | 101,100.00 | 103,300.00 | 103,300.00 | 249,671 |
| 2024-11-14 | 105,100.00 | 106,200.00 | 103,400.00 | 103,500.00 | 103,500.00 | 222,245 |
| 2024-11-13 | 107,700.00 | 109,600.00 | 102,800.00 | 104,100.00 | 104,100.00 | 356,746 |
| 2024-11-12 | 113,200.00 | 114,400.00 | 108,200.00 | 109,000.00 | 109,000.00 | 406,617 |
| 2024-11-11 | 114,000.00 | 115,400.00 | 111,500.00 | 113,600.00 | 113,600.00 | 331,018 |
| 2024-11-08 | 117,100.00 | 118,400.00 | 111,700.00 | 112,000.00 | 112,000.00 | 554,078 |
| 2024-11-07 | 119,700.00 | 120,600.00 | 112,600.00 | 114,700.00 | 114,700.00 | 359,237 |
| 2024-11-06 | 120,200.00 | 122,500.00 | 117,200.00 | 120,900.00 | 120,900.00 | 310,171 |
| 2024-11-05 | 122,200.00 | 124,000.00 | 118,800.00 | 119,000.00 | 119,000.00 | 227,593 |
| 2024-11-04 | 113,800.00 | 123,000.00 | 112,900.00 | 122,500.00 | 122,500.00 | 477,283 |
| 2024-11-01 | 116,000.00 | 117,400.00 | 113,900.00 | 114,400.00 | 114,400.00 | 220,495 |
| 2024-10-31 | 118,900.00 | 120,300.00 | 115,000.00 | 117,900.00 | 117,900.00 | 294,040 |
| 2024-10-30 | 119,700.00 | 121,100.00 | 116,600.00 | 119,600.00 | 119,600.00 | 289,994 |
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.