SK bioscience Co.,Ltd. (KRX:302440)
South Korea · Delayed Price · Currency is KRW 45,850
+400 (0.88%)
At close: Aug 11, 2025, 3:30 PM KST
SK bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46,250.00 | 47,850.00 | 46,250.00 | 46,650.00 | 46,650.00 | 1.52% | 167,395 |
| Aug 13, 2025 | 45,600.00 | 46,300.00 | 45,250.00 | 45,950.00 | 45,950.00 | 0.88% | 70,206 |
| Aug 12, 2025 | 45,550.00 | 46,400.00 | 45,500.00 | 45,550.00 | 45,550.00 | -0.65% | 59,424 |
| Aug 11, 2025 | 45,450.00 | 46,000.00 | 45,150.00 | 45,850.00 | 45,850.00 | 0.88% | 50,647 |
| Aug 8, 2025 | 45,750.00 | 46,200.00 | 45,400.00 | 45,450.00 | 45,450.00 | -1.30% | 76,468 |
| Aug 7, 2025 | 46,000.00 | 46,250.00 | 45,250.00 | 46,050.00 | 46,050.00 | 0.33% | 83,866 |
| Aug 6, 2025 | 45,750.00 | 46,550.00 | 45,600.00 | 45,900.00 | 45,900.00 | -0.65% | 74,126 |
| Aug 5, 2025 | 44,650.00 | 47,500.00 | 44,650.00 | 46,200.00 | 46,200.00 | 3.70% | 199,937 |
| Aug 4, 2025 | 43,500.00 | 45,000.00 | 43,300.00 | 44,550.00 | 44,550.00 | 2.77% | 94,166 |
| Aug 1, 2025 | 45,150.00 | 45,600.00 | 43,350.00 | 43,350.00 | 43,350.00 | -5.25% | 187,114 |
| Jul 31, 2025 | 46,050.00 | 46,450.00 | 45,300.00 | 45,750.00 | 45,750.00 | -1.08% | 100,261 |
| Jul 30, 2025 | 45,700.00 | 46,900.00 | 45,600.00 | 46,250.00 | 46,250.00 | 0.87% | 77,156 |
| Jul 29, 2025 | 46,100.00 | 46,300.00 | 45,550.00 | 45,850.00 | 45,850.00 | -1.40% | 72,093 |
| Jul 28, 2025 | 47,200.00 | 47,300.00 | 45,950.00 | 46,500.00 | 46,500.00 | -1.48% | 88,662 |
| Jul 25, 2025 | 47,050.00 | 47,600.00 | 46,900.00 | 47,200.00 | 47,200.00 | -0.53% | 56,275 |
| Jul 24, 2025 | 47,800.00 | 48,900.00 | 47,350.00 | 47,450.00 | 47,450.00 | -0.32% | 130,719 |
| Jul 23, 2025 | 47,900.00 | 47,900.00 | 46,900.00 | 47,600.00 | 47,600.00 | 0.74% | 72,737 |
| Jul 22, 2025 | 47,700.00 | 48,400.00 | 47,000.00 | 47,250.00 | 47,250.00 | -0.74% | 84,614 |
| Jul 21, 2025 | 48,100.00 | 49,100.00 | 47,550.00 | 47,600.00 | 47,600.00 | -0.21% | 94,974 |
| Jul 18, 2025 | 48,050.00 | 48,500.00 | 47,600.00 | 47,700.00 | 47,700.00 | -0.63% | 124,458 |
| Jul 17, 2025 | 46,950.00 | 48,350.00 | 46,800.00 | 48,000.00 | 48,000.00 | 2.45% | 114,837 |
| Jul 16, 2025 | 47,600.00 | 47,950.00 | 46,850.00 | 46,850.00 | 46,850.00 | -2.29% | 90,784 |
| Jul 15, 2025 | 47,500.00 | 48,150.00 | 47,450.00 | 47,950.00 | 47,950.00 | 0.74% | 74,081 |
| Jul 14, 2025 | 47,900.00 | 48,200.00 | 47,400.00 | 47,600.00 | 47,600.00 | -1.14% | 74,155 |
| Jul 11, 2025 | 48,450.00 | 49,350.00 | 48,000.00 | 48,150.00 | 48,150.00 | -0.41% | 82,651 |
| Jul 10, 2025 | 47,800.00 | 49,450.00 | 47,800.00 | 48,350.00 | 48,350.00 | 1.58% | 134,305 |
| Jul 9, 2025 | 48,150.00 | 48,550.00 | 47,000.00 | 47,600.00 | 47,600.00 | -0.83% | 98,620 |
| Jul 8, 2025 | 48,750.00 | 49,150.00 | 47,750.00 | 48,000.00 | 48,000.00 | -0.62% | 104,451 |
| Jul 7, 2025 | 48,700.00 | 49,000.00 | 48,200.00 | 48,300.00 | 48,300.00 | -0.92% | 54,991 |
| Jul 4, 2025 | 49,900.00 | 49,950.00 | 48,700.00 | 48,750.00 | 48,750.00 | -2.01% | 101,899 |
| Jul 3, 2025 | 48,350.00 | 50,200.00 | 48,350.00 | 49,750.00 | 49,750.00 | 2.68% | 132,388 |
| Jul 2, 2025 | 48,750.00 | 49,450.00 | 48,050.00 | 48,450.00 | 48,450.00 | 0.10% | 110,214 |
| Jul 1, 2025 | 48,250.00 | 49,000.00 | 48,000.00 | 48,400.00 | 48,400.00 | 1.36% | 85,880 |
| Jun 30, 2025 | 48,650.00 | 50,300.00 | 47,600.00 | 47,750.00 | 47,750.00 | -0.52% | 127,896 |
| Jun 27, 2025 | 49,100.00 | 49,150.00 | 47,800.00 | 48,000.00 | 48,000.00 | -2.14% | 98,098 |
| Jun 26, 2025 | 50,000.00 | 50,200.00 | 48,500.00 | 49,050.00 | 49,050.00 | -1.51% | 128,691 |
| Jun 25, 2025 | 50,700.00 | 51,500.00 | 49,750.00 | 49,800.00 | 49,800.00 | -1.78% | 159,580 |
| Jun 24, 2025 | 51,400.00 | 51,600.00 | 49,500.00 | 50,700.00 | 50,700.00 | 0.80% | 253,955 |
| Jun 23, 2025 | 49,900.00 | 50,600.00 | 48,450.00 | 50,300.00 | 50,300.00 | -1.95% | 286,211 |
| Jun 20, 2025 | 45,500.00 | 52,600.00 | 45,150.00 | 51,300.00 | 51,300.00 | 13.87% | 1,233,346 |
| Jun 19, 2025 | 45,450.00 | 45,700.00 | 44,600.00 | 45,050.00 | 45,050.00 | -0.77% | 93,077 |
| Jun 18, 2025 | 44,500.00 | 45,650.00 | 44,050.00 | 45,400.00 | 45,400.00 | 1.00% | 105,913 |
| Jun 17, 2025 | 44,950.00 | 45,950.00 | 44,300.00 | 44,950.00 | 44,950.00 | 0.11% | 119,048 |
| Jun 16, 2025 | 44,200.00 | 45,450.00 | 43,850.00 | 44,900.00 | 44,900.00 | 0.11% | 148,394 |
| Jun 13, 2025 | 46,600.00 | 46,900.00 | 44,700.00 | 44,850.00 | 44,850.00 | -4.68% | 182,816 |
| Jun 12, 2025 | 46,100.00 | 47,050.00 | 45,950.00 | 47,050.00 | 47,050.00 | 1.18% | 160,226 |
| Jun 11, 2025 | 46,300.00 | 46,650.00 | 46,100.00 | 46,500.00 | 46,500.00 | 0.43% | 71,962 |
| Jun 10, 2025 | 45,900.00 | 46,500.00 | 45,250.00 | 46,300.00 | 46,300.00 | 0.98% | 107,798 |
| Jun 9, 2025 | 46,100.00 | 46,650.00 | 44,750.00 | 45,850.00 | 45,850.00 | -0.65% | 159,597 |
| Jun 5, 2025 | 46,600.00 | 46,950.00 | 45,550.00 | 46,150.00 | 46,150.00 | - | 135,227 |