SK bioscience Co.,Ltd. (KRX:302440)
South Korea · Delayed Price · Currency is KRW 35,750
0.00 (0.00%)
At close: Sep 23, 2026
SK bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 35,550.00 | 36,100.00 | 35,450.00 | 35,750.00 | 35,750.00 | - | 58,431 |
| Sep 22, 2026 | 35,800.00 | 36,150.00 | 35,500.00 | 35,750.00 | 35,750.00 | 0.28% | 50,718 |
| Sep 21, 2026 | 35,350.00 | 36,050.00 | 35,200.00 | 35,650.00 | 35,650.00 | 1.42% | 52,813 |
| Sep 18, 2026 | 36,600.00 | 36,800.00 | 35,150.00 | 35,150.00 | 35,150.00 | -3.03% | 103,032 |
| Sep 17, 2026 | 36,400.00 | 36,575.00 | 36,000.00 | 36,250.00 | 36,250.00 | 0.14% | 41,435 |
| Sep 16, 2026 | 36,350.00 | 36,800.00 | 35,850.00 | 36,200.00 | 36,200.00 | -1.50% | 55,079 |
| Sep 15, 2026 | 37,350.00 | 37,800.00 | 36,600.00 | 36,750.00 | 36,750.00 | -2.78% | 61,866 |
| Sep 14, 2026 | 36,900.00 | 38,150.00 | 36,850.00 | 37,800.00 | 37,800.00 | 1.48% | 69,063 |
| Sep 11, 2026 | 37,000.00 | 37,850.00 | 36,950.00 | 37,250.00 | 37,250.00 | -1.97% | 53,864 |
| Sep 10, 2026 | 36,800.00 | 38,000.00 | 36,650.00 | 38,000.00 | 38,000.00 | 1.88% | 97,021 |
| Sep 9, 2026 | 36,700.00 | 37,350.00 | 36,400.00 | 37,300.00 | 37,300.00 | 1.50% | 54,490 |
| Sep 8, 2026 | 37,800.00 | 38,100.00 | 36,750.00 | 36,750.00 | 36,750.00 | -2.26% | 64,129 |
| Sep 7, 2026 | 38,150.00 | 38,150.00 | 37,500.00 | 37,600.00 | 37,600.00 | -0.79% | 65,260 |
| Sep 4, 2026 | 38,050.00 | 38,150.00 | 37,650.00 | 37,900.00 | 37,900.00 | 0.40% | 46,060 |
| Sep 3, 2026 | 37,500.00 | 39,050.00 | 37,200.00 | 37,750.00 | 37,750.00 | 0.80% | 81,339 |
| Sep 2, 2026 | 37,750.00 | 38,200.00 | 37,400.00 | 37,450.00 | 37,450.00 | -2.35% | 73,629 |
| Sep 1, 2026 | 38,700.00 | 38,900.00 | 38,000.00 | 38,350.00 | 38,350.00 | -0.13% | 63,567 |
| Aug 31, 2026 | 38,450.00 | 38,900.00 | 37,450.00 | 38,400.00 | 38,400.00 | -1.41% | 75,323 |
| Aug 28, 2026 | 38,300.00 | 38,950.00 | 38,000.00 | 38,950.00 | 38,950.00 | 1.30% | 57,833 |
| Aug 27, 2026 | 37,900.00 | 38,650.00 | 37,750.00 | 38,450.00 | 38,450.00 | 0.92% | 81,128 |
| Aug 26, 2026 | 37,900.00 | 38,250.00 | 37,050.00 | 38,100.00 | 38,100.00 | 1.46% | 85,009 |
| Aug 25, 2026 | 37,750.00 | 37,800.00 | 36,400.00 | 37,550.00 | 37,550.00 | -1.96% | 87,866 |
| Aug 24, 2026 | 37,500.00 | 38,500.00 | 37,150.00 | 38,300.00 | 38,300.00 | 4.93% | 106,982 |
| Aug 21, 2026 | 36,800.00 | 37,000.00 | 35,750.00 | 36,500.00 | 36,500.00 | -3.31% | 73,765 |
| Aug 20, 2026 | 38,200.00 | 39,150.00 | 37,100.00 | 37,750.00 | 37,750.00 | 5.45% | 183,719 |
| Aug 19, 2026 | 35,500.00 | 36,050.00 | 35,100.00 | 35,800.00 | 35,800.00 | -1.92% | 58,122 |
| Aug 18, 2026 | 37,400.00 | 37,800.00 | 36,000.00 | 36,500.00 | 36,500.00 | -3.05% | 114,877 |
| Aug 14, 2026 | 36,850.00 | 37,850.00 | 36,850.00 | 37,650.00 | 37,650.00 | 2.17% | 63,121 |
| Aug 13, 2026 | 36,500.00 | 37,950.00 | 36,400.00 | 36,850.00 | 36,850.00 | 0.96% | 128,846 |
| Aug 12, 2026 | 37,350.00 | 37,550.00 | 36,500.00 | 36,500.00 | 36,500.00 | -2.67% | 76,120 |
| Aug 11, 2026 | 36,550.00 | 37,650.00 | 36,550.00 | 37,500.00 | 37,500.00 | 0.67% | 68,318 |
| Aug 10, 2026 | 37,100.00 | 37,750.00 | 36,300.00 | 37,250.00 | 37,250.00 | 1.09% | 70,624 |
| Aug 7, 2026 | 35,700.00 | 37,000.00 | 35,700.00 | 36,850.00 | 36,850.00 | 2.65% | 76,066 |
| Aug 6, 2026 | 34,900.00 | 35,950.00 | 34,650.00 | 35,900.00 | 35,900.00 | 3.76% | 84,762 |
| Aug 5, 2026 | 34,900.00 | 35,600.00 | 34,450.00 | 34,600.00 | 34,600.00 | -0.14% | 110,026 |
| Aug 4, 2026 | 33,900.00 | 35,900.00 | 33,850.00 | 34,650.00 | 34,650.00 | 1.32% | 80,467 |
| Aug 3, 2026 | 33,450.00 | 34,950.00 | 33,200.00 | 34,200.00 | 34,200.00 | 1.03% | 76,668 |
| Jul 31, 2026 | 33,450.00 | 34,050.00 | 33,050.00 | 33,850.00 | 33,850.00 | 2.11% | 89,991 |
| Jul 30, 2026 | 32,050.00 | 33,750.00 | 32,050.00 | 33,150.00 | 33,150.00 | 2.00% | 120,786 |
| Jul 29, 2026 | 34,000.00 | 34,850.00 | 31,800.00 | 32,500.00 | 32,500.00 | -3.85% | 132,417 |
| Jul 28, 2026 | 34,200.00 | 34,800.00 | 33,000.00 | 33,800.00 | 33,800.00 | -3.01% | 62,322 |
| Jul 27, 2026 | 34,350.00 | 35,500.00 | 33,900.00 | 34,850.00 | 34,850.00 | 1.46% | 66,207 |
| Jul 24, 2026 | 33,200.00 | 34,650.00 | 33,150.00 | 34,350.00 | 34,350.00 | 2.08% | 87,254 |
| Jul 23, 2026 | 32,550.00 | 33,800.00 | 32,500.00 | 33,650.00 | 33,650.00 | 2.75% | 96,257 |
| Jul 22, 2026 | 33,300.00 | 33,800.00 | 32,700.00 | 32,750.00 | 32,750.00 | -0.76% | 62,553 |
| Jul 21, 2026 | 33,200.00 | 34,250.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.80% | 82,433 |
| Jul 20, 2026 | 35,500.00 | 35,500.00 | 33,700.00 | 33,950.00 | 33,950.00 | -4.23% | 72,636 |
| Jul 16, 2026 | 35,200.00 | 36,000.00 | 34,600.00 | 35,450.00 | 35,450.00 | 0.71% | 53,806 |
| Jul 15, 2026 | 35,500.00 | 36,400.00 | 35,050.00 | 35,200.00 | 35,200.00 | 0.57% | 86,085 |
| Jul 14, 2026 | 36,350.00 | 36,400.00 | 34,700.00 | 35,000.00 | 35,000.00 | -3.58% | 142,610 |