SK bioscience Co.,Ltd. (KRX:302440)
South Korea · Delayed Price · Currency is KRW 41,000
-1,300 (-3.07%)
At close: May 27, 2026
SK bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 41,450.00 | 42,100.00 | 40,550.00 | 40,550.00 | - | -4.14% | 130,908 |
| May 26, 2026 | 42,850.00 | 43,750.00 | 42,250.00 | 42,300.00 | 42,300.00 | 1.32% | 151,239 |
| May 22, 2026 | 40,150.00 | 42,800.00 | 40,150.00 | 41,750.00 | 41,750.00 | 4.90% | 246,779 |
| May 21, 2026 | 40,550.00 | 41,050.00 | 39,400.00 | 39,800.00 | 39,800.00 | -1.00% | 244,395 |
| May 20, 2026 | 41,800.00 | 41,800.00 | 39,950.00 | 40,200.00 | 40,200.00 | -1.71% | 164,159 |
| May 19, 2026 | 40,500.00 | 42,200.00 | 40,350.00 | 40,900.00 | 40,900.00 | 0.86% | 181,429 |
| May 18, 2026 | 41,700.00 | 41,900.00 | 40,100.00 | 40,550.00 | 40,550.00 | -1.82% | 128,058 |
| May 15, 2026 | 42,900.00 | 43,200.00 | 40,900.00 | 41,300.00 | 41,300.00 | -4.40% | 166,848 |
| May 14, 2026 | 41,200.00 | 43,200.00 | 41,050.00 | 43,200.00 | 43,200.00 | 4.98% | 146,669 |
| May 13, 2026 | 42,650.00 | 43,300.00 | 40,850.00 | 41,150.00 | 41,150.00 | -1.56% | 138,491 |
| May 12, 2026 | 42,250.00 | 42,250.00 | 40,600.00 | 41,800.00 | 41,800.00 | -0.95% | 177,298 |
| May 11, 2026 | 42,000.00 | 43,050.00 | 41,850.00 | 42,200.00 | 42,200.00 | -0.24% | 117,803 |
| May 8, 2026 | 42,600.00 | 42,750.00 | 41,700.00 | 42,300.00 | 42,300.00 | 0.71% | 99,165 |
| May 7, 2026 | 43,400.00 | 43,500.00 | 42,000.00 | 42,000.00 | 42,000.00 | -4.76% | 232,978 |
| May 6, 2026 | 42,900.00 | 45,000.00 | 42,550.00 | 44,100.00 | 44,100.00 | 1.85% | 300,968 |
| May 4, 2026 | 43,600.00 | 43,700.00 | 43,000.00 | 43,300.00 | 43,300.00 | 0.58% | 92,463 |
| Apr 30, 2026 | 43,650.00 | 43,900.00 | 43,000.00 | 43,050.00 | 43,050.00 | -1.37% | 101,657 |
| Apr 29, 2026 | 44,600.00 | 44,700.00 | 43,500.00 | 43,650.00 | 43,650.00 | 0.58% | 80,783 |
| Apr 28, 2026 | 43,750.00 | 43,950.00 | 43,300.00 | 43,400.00 | 43,400.00 | -0.91% | 96,322 |
| Apr 27, 2026 | 44,600.00 | 44,750.00 | 43,800.00 | 43,800.00 | 43,800.00 | -1.13% | 94,073 |
| Apr 24, 2026 | 44,200.00 | 44,450.00 | 43,950.00 | 44,300.00 | 44,300.00 | 0.34% | 55,887 |
| Apr 23, 2026 | 44,500.00 | 44,950.00 | 43,550.00 | 44,150.00 | 44,150.00 | 0.68% | 95,417 |
| Apr 22, 2026 | 44,100.00 | 44,400.00 | 43,700.00 | 43,850.00 | 43,850.00 | -0.79% | 76,514 |
| Apr 21, 2026 | 45,000.00 | 45,100.00 | 44,050.00 | 44,200.00 | 44,200.00 | -1.23% | 133,899 |
| Apr 20, 2026 | 46,300.00 | 46,300.00 | 44,750.00 | 44,750.00 | 44,750.00 | -3.97% | 157,565 |
| Apr 17, 2026 | 47,400.00 | 47,400.00 | 45,650.00 | 46,600.00 | 46,600.00 | 4.37% | 257,313 |
| Apr 16, 2026 | 44,350.00 | 44,700.00 | 44,100.00 | 44,650.00 | 44,650.00 | 1.82% | 92,626 |
| Apr 15, 2026 | 42,900.00 | 43,950.00 | 42,800.00 | 43,850.00 | 43,850.00 | 3.91% | 114,129 |
| Apr 14, 2026 | 42,050.00 | 42,400.00 | 41,850.00 | 42,200.00 | 42,200.00 | 1.32% | 73,842 |
| Apr 13, 2026 | 41,550.00 | 41,850.00 | 41,250.00 | 41,650.00 | 41,650.00 | -0.83% | 55,096 |
| Apr 10, 2026 | 42,050.00 | 42,400.00 | 41,450.00 | 42,000.00 | 42,000.00 | -0.36% | 85,430 |
| Apr 9, 2026 | 41,800.00 | 42,150.00 | 41,450.00 | 42,150.00 | 42,150.00 | 0.96% | 91,554 |
| Apr 8, 2026 | 41,800.00 | 42,400.00 | 41,050.00 | 41,750.00 | 41,750.00 | 3.60% | 136,034 |
| Apr 7, 2026 | 40,800.00 | 41,425.00 | 40,100.00 | 40,300.00 | 40,300.00 | -1.10% | 134,238 |
| Apr 6, 2026 | 41,400.00 | 41,475.00 | 40,600.00 | 40,750.00 | 40,750.00 | -0.85% | 76,907 |
| Apr 3, 2026 | 42,050.00 | 42,250.00 | 41,000.00 | 41,100.00 | 41,100.00 | -1.44% | 76,946 |
| Apr 2, 2026 | 43,450.00 | 43,800.00 | 41,400.00 | 41,700.00 | 41,700.00 | -4.47% | 152,226 |
| Apr 1, 2026 | 43,200.00 | 43,750.00 | 42,450.00 | 43,650.00 | 43,650.00 | 4.68% | 115,152 |
| Mar 31, 2026 | 41,550.00 | 43,000.00 | 41,200.00 | 41,700.00 | 41,700.00 | -1.42% | 120,847 |
| Mar 30, 2026 | 41,550.00 | 42,500.00 | 41,200.00 | 42,300.00 | 42,300.00 | -2.08% | 55,506 |
| Mar 27, 2026 | 42,000.00 | 43,200.00 | 41,500.00 | 43,200.00 | 43,200.00 | 1.29% | 75,398 |
| Mar 26, 2026 | 43,400.00 | 43,750.00 | 42,400.00 | 42,650.00 | 42,650.00 | -0.35% | 71,924 |
| Mar 25, 2026 | 42,300.00 | 43,500.00 | 42,300.00 | 42,800.00 | 42,800.00 | 1.54% | 114,489 |
| Mar 24, 2026 | 42,150.00 | 42,300.00 | 41,100.00 | 42,150.00 | 42,150.00 | 3.31% | 110,762 |
| Mar 23, 2026 | 42,000.00 | 42,000.00 | 40,750.00 | 40,800.00 | 40,800.00 | -4.78% | 149,627 |
| Mar 20, 2026 | 42,200.00 | 43,500.00 | 41,950.00 | 42,850.00 | 42,850.00 | 2.15% | 124,116 |
| Mar 19, 2026 | 42,600.00 | 42,750.00 | 41,550.00 | 41,950.00 | 41,950.00 | -3.56% | 196,447 |
| Mar 18, 2026 | 44,000.00 | 44,200.00 | 43,350.00 | 43,500.00 | 43,500.00 | -0.46% | 126,340 |
| Mar 17, 2026 | 42,900.00 | 44,000.00 | 42,900.00 | 43,700.00 | 43,700.00 | 2.34% | 84,325 |
| Mar 16, 2026 | 43,700.00 | 43,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | -2.29% | 75,384 |