SK bioscience Co.,Ltd. (KRX:302440)
South Korea · Delayed Price · Currency is KRW 46,950
+150 (0.32%)
At close: Oct 1, 2025
SK bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 47,250.00 | 47,800.00 | 46,750.00 | 47,300.00 | 47,300.00 | 0.75% | 176,794 |
| Oct 1, 2025 | 47,400.00 | 47,450.00 | 46,700.00 | 46,950.00 | 46,950.00 | 0.32% | 51,097 |
| Sep 30, 2025 | 46,700.00 | 47,350.00 | 46,550.00 | 46,800.00 | 46,800.00 | -0.74% | 82,165 |
| Sep 29, 2025 | 47,250.00 | 47,450.00 | 46,900.00 | 47,150.00 | 47,150.00 | 0.75% | 63,958 |
| Sep 26, 2025 | 48,100.00 | 48,400.00 | 46,550.00 | 46,800.00 | 46,800.00 | -3.60% | 173,077 |
| Sep 25, 2025 | 48,150.00 | 48,700.00 | 48,000.00 | 48,550.00 | 48,550.00 | -0.10% | 79,614 |
| Sep 24, 2025 | 49,550.00 | 49,600.00 | 48,150.00 | 48,600.00 | 48,600.00 | -1.62% | 117,445 |
| Sep 23, 2025 | 49,800.00 | 49,850.00 | 48,600.00 | 49,400.00 | 49,400.00 | -0.70% | 125,496 |
| Sep 22, 2025 | 50,000.00 | 50,000.00 | 49,350.00 | 49,750.00 | 49,750.00 | 0.61% | 106,085 |
| Sep 19, 2025 | 49,600.00 | 50,300.00 | 49,250.00 | 49,450.00 | 49,450.00 | 0.10% | 128,492 |
| Sep 18, 2025 | 49,700.00 | 50,100.00 | 49,300.00 | 49,400.00 | 49,400.00 | - | 116,181 |
| Sep 17, 2025 | 50,500.00 | 50,500.00 | 49,400.00 | 49,400.00 | 49,400.00 | -1.79% | 110,508 |
| Sep 16, 2025 | 51,900.00 | 51,900.00 | 50,200.00 | 50,300.00 | 50,300.00 | -3.08% | 151,096 |
| Sep 15, 2025 | 52,400.00 | 52,400.00 | 51,400.00 | 51,900.00 | 51,900.00 | -0.95% | 152,804 |
| Sep 12, 2025 | 49,400.00 | 52,900.00 | 49,200.00 | 52,400.00 | 52,400.00 | 6.50% | 522,465 |
| Sep 11, 2025 | 48,800.00 | 49,400.00 | 48,500.00 | 49,200.00 | 49,200.00 | 0.72% | 277,020 |
| Sep 10, 2025 | 48,850.00 | 49,200.00 | 48,450.00 | 48,850.00 | 48,850.00 | -0.10% | 110,245 |
| Sep 9, 2025 | 49,400.00 | 49,950.00 | 48,450.00 | 48,900.00 | 48,900.00 | -0.91% | 145,496 |
| Sep 8, 2025 | 50,500.00 | 50,800.00 | 49,150.00 | 49,350.00 | 49,350.00 | -1.50% | 128,322 |
| Sep 5, 2025 | 49,650.00 | 50,200.00 | 49,100.00 | 50,100.00 | 50,100.00 | - | 130,700 |
| Sep 4, 2025 | 48,700.00 | 51,600.00 | 48,400.00 | 50,100.00 | 50,100.00 | 1.93% | 296,923 |
| Sep 3, 2025 | 47,100.00 | 49,700.00 | 46,850.00 | 49,150.00 | 49,150.00 | 4.69% | 272,111 |
| Sep 2, 2025 | 46,400.00 | 47,000.00 | 46,250.00 | 46,950.00 | 46,950.00 | 1.29% | 62,106 |
| Sep 1, 2025 | 47,100.00 | 47,100.00 | 46,200.00 | 46,350.00 | 46,350.00 | -1.90% | 65,268 |
| Aug 29, 2025 | 48,300.00 | 48,350.00 | 47,100.00 | 47,250.00 | 47,250.00 | -1.15% | 80,981 |
| Aug 28, 2025 | 48,500.00 | 48,600.00 | 47,600.00 | 47,800.00 | 47,800.00 | -1.14% | 67,136 |
| Aug 27, 2025 | 48,050.00 | 49,250.00 | 47,725.00 | 48,350.00 | 48,350.00 | 1.15% | 157,971 |
| Aug 26, 2025 | 47,550.00 | 49,050.00 | 47,550.00 | 47,800.00 | 47,800.00 | -0.62% | 152,989 |
| Aug 25, 2025 | 48,900.00 | 48,950.00 | 47,550.00 | 48,100.00 | 48,100.00 | -0.93% | 154,886 |
| Aug 22, 2025 | 48,000.00 | 49,100.00 | 47,650.00 | 48,550.00 | 48,550.00 | 1.46% | 175,393 |
| Aug 21, 2025 | 48,900.00 | 49,150.00 | 46,800.00 | 47,850.00 | 47,850.00 | -0.73% | 196,546 |
| Aug 20, 2025 | 47,800.00 | 48,350.00 | 46,850.00 | 48,200.00 | 48,200.00 | 0.52% | 164,697 |
| Aug 19, 2025 | 48,650.00 | 49,900.00 | 47,700.00 | 47,950.00 | 47,950.00 | -0.31% | 202,870 |
| Aug 18, 2025 | 48,400.00 | 50,200.00 | 47,900.00 | 48,100.00 | 48,100.00 | 3.11% | 262,986 |
| 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 |