SK bioscience Co.,Ltd. (KRX:302440)
South Korea flag South Korea · Delayed Price · Currency is KRW
53,200
-1,200 (-2.21%)
At close: Oct 29, 2025

SK bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202552,300.0054,400.0052,200.0054,400.0054,400.003.42%333,152
Oct 27, 202549,050.0053,300.0049,000.0052,600.0052,600.007.02%387,767
Oct 24, 202549,700.0049,850.0048,950.0049,150.0049,150.00-0.20%92,629
Oct 23, 202549,950.0050,500.0049,200.0049,250.0049,250.00-2.28%145,684
Oct 22, 202548,550.0050,400.0047,900.0050,400.0050,400.003.70%201,661
Oct 21, 202548,300.0048,950.0048,000.0048,600.0048,600.001.14%137,954
Oct 20, 202547,650.0048,150.0047,100.0048,050.0048,050.000.95%82,088
Oct 17, 202547,200.0048,300.0047,050.0047,600.0047,600.00-0.63%104,961
Oct 16, 202546,450.0047,950.0046,450.0047,900.0047,900.003.68%108,161
Oct 15, 202545,850.0046,400.0045,700.0046,200.0046,200.000.87%66,926
Oct 14, 202545,900.0046,500.0045,650.0045,800.0045,800.00-0.33%87,804
Oct 13, 202545,200.0046,150.0044,800.0045,950.0045,950.00-0.22%72,256
Oct 10, 202547,300.0047,350.0046,050.0046,050.0046,050.00-2.64%152,261
Oct 2, 202547,250.0047,800.0046,750.0047,300.0047,300.000.75%176,794
Oct 1, 202547,400.0047,450.0046,700.0046,950.0046,950.000.32%51,097
Sep 30, 202546,700.0047,350.0046,550.0046,800.0046,800.00-0.74%82,165
Sep 29, 202547,250.0047,450.0046,900.0047,150.0047,150.000.75%63,958
Sep 26, 202548,100.0048,400.0046,550.0046,800.0046,800.00-3.60%173,077
Sep 25, 202548,150.0048,700.0048,000.0048,550.0048,550.00-0.10%79,614
Sep 24, 202549,550.0049,600.0048,150.0048,600.0048,600.00-1.62%117,445
Sep 23, 202549,800.0049,850.0048,600.0049,400.0049,400.00-0.70%125,496
Sep 22, 202550,000.0050,000.0049,350.0049,750.0049,750.000.61%106,085
Sep 19, 202549,600.0050,300.0049,250.0049,450.0049,450.000.10%128,492
Sep 18, 202549,700.0050,100.0049,300.0049,400.0049,400.00-116,181
Sep 17, 202550,500.0050,500.0049,400.0049,400.0049,400.00-1.79%110,508
Sep 16, 202551,900.0051,900.0050,200.0050,300.0050,300.00-3.08%151,096
Sep 15, 202552,400.0052,400.0051,400.0051,900.0051,900.00-0.95%152,804
Sep 12, 202549,400.0052,900.0049,200.0052,400.0052,400.006.50%522,465
Sep 11, 202548,800.0049,400.0048,500.0049,200.0049,200.000.72%277,020
Sep 10, 202548,850.0049,200.0048,450.0048,850.0048,850.00-0.10%110,245
Sep 9, 202549,400.0049,950.0048,450.0048,900.0048,900.00-0.91%145,496
Sep 8, 202550,500.0050,800.0049,150.0049,350.0049,350.00-1.50%128,322
Sep 5, 202549,650.0050,200.0049,100.0050,100.0050,100.00-130,700
Sep 4, 202548,700.0051,600.0048,400.0050,100.0050,100.001.93%296,923
Sep 3, 202547,100.0049,700.0046,850.0049,150.0049,150.004.69%272,111
Sep 2, 202546,400.0047,000.0046,250.0046,950.0046,950.001.29%62,106
Sep 1, 202547,100.0047,100.0046,200.0046,350.0046,350.00-1.90%65,268
Aug 29, 202548,300.0048,350.0047,100.0047,250.0047,250.00-1.15%80,981
Aug 28, 202548,500.0048,600.0047,600.0047,800.0047,800.00-1.14%67,136
Aug 27, 202548,050.0049,250.0047,725.0048,350.0048,350.001.15%157,971
Aug 26, 202547,550.0049,050.0047,550.0047,800.0047,800.00-0.62%152,989
Aug 25, 202548,900.0048,950.0047,550.0048,100.0048,100.00-0.93%154,886
Aug 22, 202548,000.0049,100.0047,650.0048,550.0048,550.001.46%175,393
Aug 21, 202548,900.0049,150.0046,800.0047,850.0047,850.00-0.73%196,546
Aug 20, 202547,800.0048,350.0046,850.0048,200.0048,200.000.52%164,697
Aug 19, 202548,650.0049,900.0047,700.0047,950.0047,950.00-0.31%202,870
Aug 18, 202548,400.0050,200.0047,900.0048,100.0048,100.003.11%262,986
Aug 14, 202546,250.0047,850.0046,250.0046,650.0046,650.001.52%167,395
Aug 13, 202545,600.0046,300.0045,250.0045,950.0045,950.000.88%70,206
Aug 12, 202545,550.0046,400.0045,500.0045,550.0045,550.00-0.65%59,424