Sk Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 119,300.00 | 120,800.00 | 117,600.00 | 119,700.00 | 119,700.00 | 197,144 |
| 2024-10-25 | 121,400.00 | 121,500.00 | 117,700.00 | 118,600.00 | 118,600.00 | 216,137 |
| 2024-10-24 | 118,600.00 | 122,800.00 | 118,500.00 | 121,100.00 | 121,100.00 | 227,296 |
| 2024-10-23 | 122,000.00 | 123,300.00 | 116,500.00 | 120,500.00 | 120,500.00 | 466,766 |
| 2024-10-22 | 123,700.00 | 125,000.00 | 121,000.00 | 122,900.00 | 122,900.00 | 339,573 |
| 2024-10-21 | 124,000.00 | 126,000.00 | 121,600.00 | 124,300.00 | 124,300.00 | 316,908 |
| 2024-10-18 | 124,800.00 | 125,600.00 | 121,300.00 | 123,200.00 | 123,200.00 | 450,067 |
| 2024-10-17 | 127,700.00 | 127,900.00 | 124,000.00 | 125,400.00 | 125,400.00 | 501,439 |
| 2024-10-16 | 125,700.00 | 130,000.00 | 124,800.00 | 125,700.00 | 125,700.00 | 1,051,509 |
| 2024-10-15 | 119,800.00 | 125,900.00 | 118,500.00 | 125,900.00 | 125,900.00 | 1,199,364 |
| 2024-10-14 | 120,000.00 | 121,600.00 | 117,200.00 | 119,200.00 | 119,200.00 | 732,947 |
| 2024-10-11 | 109,500.00 | 118,000.00 | 108,100.00 | 117,800.00 | 117,800.00 | 805,001 |
| 2024-10-10 | 111,000.00 | 113,500.00 | 107,300.00 | 109,400.00 | 109,400.00 | 455,813 |
| 2024-10-08 | 105,600.00 | 109,300.00 | 105,500.00 | 109,100.00 | 109,100.00 | 270,686 |
| 2024-10-07 | 107,500.00 | 108,200.00 | 106,000.00 | 106,500.00 | 106,500.00 | 201,462 |
| 2024-10-04 | 103,300.00 | 108,700.00 | 102,300.00 | 108,300.00 | 108,300.00 | 358,084 |
| 2024-10-02 | 102,600.00 | 104,500.00 | 101,900.00 | 103,100.00 | 103,100.00 | 151,732 |
| 2024-09-30 | 103,400.00 | 105,800.00 | 102,000.00 | 104,000.00 | 104,000.00 | 236,542 |
| 2024-09-27 | 108,100.00 | 108,200.00 | 103,200.00 | 103,400.00 | 103,400.00 | 267,835 |
| 2024-09-26 | 105,300.00 | 108,300.00 | 105,300.00 | 107,900.00 | 107,900.00 | 208,191 |
| 2024-09-25 | 110,500.00 | 111,300.00 | 105,500.00 | 106,100.00 | 106,100.00 | 334,151 |
| 2024-09-24 | 111,900.00 | 112,000.00 | 106,300.00 | 110,500.00 | 110,500.00 | 386,256 |
| 2024-09-23 | 111,400.00 | 113,000.00 | 108,600.00 | 111,400.00 | 111,400.00 | 497,683 |
| 2024-09-20 | 106,100.00 | 111,000.00 | 104,700.00 | 108,800.00 | 108,800.00 | 844,498 |
| 2024-09-19 | 106,600.00 | 107,000.00 | 103,700.00 | 105,800.00 | 105,800.00 | 491,878 |
| 2024-09-13 | 103,200.00 | 104,900.00 | 101,100.00 | 104,300.00 | 104,300.00 | 226,335 |
| 2024-09-12 | 100,900.00 | 103,500.00 | 98,000.00 | 103,200.00 | 103,200.00 | 685,188 |
| 2024-09-11 | 104,900.00 | 106,600.00 | 98,500.00 | 99,800.00 | 99,800.00 | 420,140 |
| 2024-09-10 | 105,700.00 | 107,000.00 | 103,100.00 | 104,000.00 | 104,000.00 | 208,709 |
| 2024-09-09 | 102,400.00 | 105,400.00 | 102,000.00 | 104,400.00 | 104,400.00 | 217,936 |
| 2024-09-06 | 104,000.00 | 105,800.00 | 100,500.00 | 104,100.00 | 104,100.00 | 273,737 |
| 2024-09-05 | 108,100.00 | 108,700.00 | 100,200.00 | 104,000.00 | 104,000.00 | 412,941 |
| 2024-09-04 | 106,100.00 | 109,100.00 | 106,000.00 | 107,500.00 | 107,500.00 | 317,512 |
| 2024-09-03 | 111,900.00 | 113,800.00 | 110,000.00 | 110,500.00 | 110,500.00 | 273,841 |
| 2024-09-02 | 116,600.00 | 116,600.00 | 108,900.00 | 112,400.00 | 112,400.00 | 436,104 |
| 2024-08-30 | 115,100.00 | 117,400.00 | 112,500.00 | 115,000.00 | 115,000.00 | 507,754 |
| 2024-08-29 | 113,700.00 | 119,500.00 | 113,000.00 | 115,000.00 | 115,000.00 | 1,015,944 |
| 2024-08-28 | 108,400.00 | 114,700.00 | 107,600.00 | 113,200.00 | 113,200.00 | 687,388 |
| 2024-08-27 | 109,700.00 | 113,400.00 | 107,200.00 | 108,900.00 | 108,900.00 | 465,186 |
| 2024-08-26 | 110,000.00 | 111,700.00 | 106,000.00 | 109,500.00 | 109,500.00 | 446,703 |
| 2024-08-23 | 103,000.00 | 108,900.00 | 102,500.00 | 108,800.00 | 108,800.00 | 384,751 |
| 2024-08-22 | 105,700.00 | 105,800.00 | 101,500.00 | 103,800.00 | 103,800.00 | 361,724 |
| 2024-08-21 | 107,100.00 | 107,600.00 | 103,800.00 | 107,000.00 | 107,000.00 | 330,131 |
| 2024-08-20 | 109,000.00 | 110,000.00 | 105,400.00 | 106,000.00 | 106,000.00 | 292,519 |
| 2024-08-19 | 108,200.00 | 110,800.00 | 105,500.00 | 107,400.00 | 107,400.00 | 579,824 |
| 2024-08-16 | 100,000.00 | 106,500.00 | 99,800.00 | 105,600.00 | 105,600.00 | 826,874 |
| 2024-08-14 | 97,400.00 | 99,500.00 | 96,300.00 | 98,900.00 | 98,900.00 | 294,264 |
| 2024-08-13 | 98,000.00 | 99,800.00 | 95,300.00 | 97,000.00 | 97,000.00 | 393,782 |
| 2024-08-12 | 94,200.00 | 99,200.00 | 93,000.00 | 98,800.00 | 98,800.00 | 707,165 |
| 2024-08-09 | 91,000.00 | 93,400.00 | 89,300.00 | 92,300.00 | 92,300.00 | 342,745 |
| 2024-08-08 | 84,500.00 | 92,900.00 | 82,800.00 | 89,800.00 | 89,800.00 | 698,388 |
| 2024-08-07 | 77,600.00 | 85,700.00 | 77,500.00 | 85,500.00 | 85,500.00 | 180,833 |
| 2024-08-06 | 79,300.00 | 82,200.00 | 78,200.00 | 79,100.00 | 79,100.00 | 163,093 |
| 2024-08-05 | 85,000.00 | 85,300.00 | 72,600.00 | 77,400.00 | 77,400.00 | 214,229 |
| 2024-08-02 | 86,100.00 | 87,900.00 | 85,100.00 | 86,100.00 | 86,100.00 | 119,535 |
| 2024-08-01 | 85,800.00 | 88,400.00 | 85,300.00 | 87,100.00 | 87,100.00 | 101,239 |
| 2024-07-31 | 85,000.00 | 88,000.00 | 84,100.00 | 85,700.00 | 85,700.00 | 188,739 |
| 2024-07-30 | 84,200.00 | 85,900.00 | 83,800.00 | 84,500.00 | 84,500.00 | 55,141 |
| 2024-07-29 | 84,100.00 | 86,200.00 | 84,000.00 | 85,000.00 | 85,000.00 | 82,138 |
| 2024-07-26 | 84,500.00 | 85,500.00 | 83,600.00 | 83,700.00 | 83,700.00 | 52,753 |
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.