SLS BIO Co., Ltd (KOSDAQ:246250)
South Korea · Delayed Price · Currency is KRW 1,969.00
0.00 (0.00%)
At close: Oct 10, 2025
SLS BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1,877.00 | 1,970.00 | 1,876.00 | 1,969.00 | 1,969.00 | 4.51% | 285,747 |
| Jun 5, 2025 | 1,851.00 | 1,888.00 | 1,843.00 | 1,884.00 | 1,884.00 | 0.96% | 165,579 |
| Jun 4, 2025 | 1,876.00 | 1,908.00 | 1,850.00 | 1,866.00 | 1,866.00 | -0.85% | 265,011 |
| Jun 2, 2025 | 1,908.00 | 1,935.00 | 1,873.00 | 1,882.00 | 1,882.00 | -1.31% | 332,034 |
| May 30, 2025 | 2,080.00 | 2,430.00 | 1,907.00 | 1,907.00 | 1,907.00 | -7.20% | 8,028,722 |
| May 29, 2025 | 2,080.00 | 2,080.00 | 2,010.00 | 2,055.00 | 2,055.00 | -0.24% | 220,217 |
| May 28, 2025 | 2,050.00 | 2,085.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.24% | 229,759 |
| May 27, 2025 | 2,130.00 | 2,130.00 | 1,998.00 | 2,055.00 | 2,055.00 | -4.42% | 516,845 |
| May 26, 2025 | 2,125.00 | 2,175.00 | 2,095.00 | 2,150.00 | 2,150.00 | -0.23% | 437,222 |
| May 23, 2025 | 2,165.00 | 2,200.00 | 2,100.00 | 2,155.00 | 2,155.00 | -0.69% | 528,144 |
| May 22, 2025 | 2,300.00 | 2,305.00 | 2,155.00 | 2,170.00 | 2,170.00 | -3.56% | 745,756 |
| May 21, 2025 | 2,445.00 | 2,575.00 | 2,205.00 | 2,250.00 | 2,250.00 | -6.25% | 1,511,489 |
| May 20, 2025 | 2,745.00 | 2,760.00 | 2,320.00 | 2,400.00 | 2,400.00 | -10.61% | 2,428,296 |
| May 19, 2025 | 2,675.00 | 2,710.00 | 2,620.00 | 2,685.00 | 2,685.00 | 1.90% | 625,447 |
| May 16, 2025 | 2,650.00 | 2,740.00 | 2,590.00 | 2,635.00 | 2,635.00 | 1.93% | 715,133 |
| May 15, 2025 | 2,455.00 | 2,585.00 | 2,455.00 | 2,585.00 | 2,585.00 | 1.37% | 968,452 |
| May 14, 2025 | 2,615.00 | 3,120.00 | 2,545.00 | 2,550.00 | 2,550.00 | 0.20% | 28,971,460 |
| May 13, 2025 | 2,030.00 | 2,545.00 | 1,990.00 | 2,545.00 | 2,545.00 | 29.85% | 25,378,910 |
| May 12, 2025 | 2,385.00 | 2,520.00 | 1,960.00 | 1,960.00 | 1,960.00 | -7.33% | 11,879,910 |
| May 9, 2025 | 1,690.00 | 2,115.00 | 1,682.00 | 2,115.00 | 2,115.00 | 29.99% | 2,889,259 |
| May 8, 2025 | 1,581.00 | 1,629.00 | 1,580.00 | 1,627.00 | 1,627.00 | 2.26% | 71,513 |
| May 7, 2025 | 1,621.00 | 1,623.00 | 1,550.00 | 1,591.00 | 1,591.00 | -2.39% | 62,926 |
| May 2, 2025 | 1,637.00 | 1,637.00 | 1,600.00 | 1,630.00 | 1,630.00 | -0.55% | 35,468 |
| Apr 30, 2025 | 1,665.00 | 1,666.00 | 1,608.00 | 1,639.00 | 1,639.00 | -1.68% | 65,373 |
| Apr 29, 2025 | 1,619.00 | 1,717.00 | 1,619.00 | 1,667.00 | 1,667.00 | 3.03% | 84,256 |
| Apr 28, 2025 | 1,652.00 | 1,670.00 | 1,618.00 | 1,618.00 | 1,618.00 | -3.17% | 65,856 |
| Apr 25, 2025 | 1,727.00 | 1,727.00 | 1,667.00 | 1,671.00 | 1,671.00 | -3.41% | 128,702 |
| Apr 24, 2025 | 1,613.00 | 1,760.00 | 1,613.00 | 1,730.00 | 1,730.00 | 6.66% | 446,826 |
| Apr 23, 2025 | 1,636.00 | 1,646.00 | 1,617.00 | 1,622.00 | 1,622.00 | -0.86% | 29,404 |
| Apr 22, 2025 | 1,611.00 | 1,649.00 | 1,610.00 | 1,636.00 | 1,636.00 | 0.06% | 28,358 |
| Apr 21, 2025 | 1,650.00 | 1,665.00 | 1,607.00 | 1,635.00 | 1,635.00 | -0.61% | 58,124 |
| Apr 18, 2025 | 1,573.00 | 1,669.00 | 1,572.00 | 1,645.00 | 1,645.00 | 4.58% | 206,199 |
| Apr 17, 2025 | 1,540.00 | 1,598.00 | 1,540.00 | 1,573.00 | 1,573.00 | 0.13% | 54,507 |
| Apr 16, 2025 | 1,576.00 | 1,632.00 | 1,553.00 | 1,571.00 | 1,571.00 | -0.32% | 61,274 |
| Apr 15, 2025 | 1,565.00 | 1,600.00 | 1,516.00 | 1,576.00 | 1,576.00 | -0.13% | 61,652 |
| Apr 14, 2025 | 1,551.00 | 1,590.00 | 1,545.00 | 1,578.00 | 1,578.00 | 2.07% | 87,401 |
| Apr 11, 2025 | 1,488.00 | 1,546.00 | 1,481.00 | 1,546.00 | 1,546.00 | 3.90% | 74,019 |
| Apr 10, 2025 | 1,500.00 | 1,503.00 | 1,466.00 | 1,488.00 | 1,488.00 | 1.50% | 35,268 |
| Apr 9, 2025 | 1,475.00 | 1,486.00 | 1,431.00 | 1,466.00 | 1,466.00 | -1.08% | 47,799 |
| Apr 8, 2025 | 1,489.00 | 1,527.00 | 1,450.00 | 1,482.00 | 1,482.00 | -0.54% | 119,797 |
| Apr 7, 2025 | 1,559.00 | 1,567.00 | 1,460.00 | 1,490.00 | 1,490.00 | -5.22% | 133,025 |
| Apr 4, 2025 | 1,605.00 | 1,620.00 | 1,558.00 | 1,572.00 | 1,572.00 | -0.38% | 36,467 |
| Apr 3, 2025 | 1,547.00 | 1,625.00 | 1,528.00 | 1,578.00 | 1,578.00 | 1.02% | 90,879 |
| Apr 2, 2025 | 1,566.00 | 1,585.00 | 1,510.00 | 1,562.00 | 1,562.00 | 0.64% | 67,215 |
| Apr 1, 2025 | 1,548.00 | 1,700.00 | 1,544.00 | 1,552.00 | 1,552.00 | -0.06% | 211,758 |
| Mar 31, 2025 | 1,578.00 | 1,581.00 | 1,539.00 | 1,553.00 | 1,553.00 | -1.65% | 49,292 |
| Mar 28, 2025 | 1,578.00 | 1,580.00 | 1,525.00 | 1,579.00 | 1,579.00 | -0.06% | 35,828 |
| Mar 27, 2025 | 1,571.00 | 1,604.00 | 1,553.00 | 1,580.00 | 1,580.00 | 0.57% | 20,093 |
| Mar 26, 2025 | 1,560.00 | 1,571.00 | 1,531.00 | 1,571.00 | 1,571.00 | 0.71% | 51,995 |
| Mar 25, 2025 | 1,555.00 | 1,575.00 | 1,541.00 | 1,560.00 | 1,560.00 | -0.32% | 55,275 |