SK bioscience Co.,Ltd. (KRX:302440)
South Korea · Delayed Price · Currency is KRW 36,950
+2,450 (7.10%)
Nov 5, 2026, 3:30 PM KST
SK bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 35,200.00 | 37,300.00 | 35,200.00 | 36,950.00 | 36,950.00 | 7.10% | 139,526 |
| Nov 4, 2026 | 33,250.00 | 34,500.00 | 32,850.00 | 34,500.00 | 34,500.00 | 3.92% | 101,138 |
| Nov 3, 2026 | 33,400.00 | 33,450.00 | 32,100.00 | 33,200.00 | 33,200.00 | -0.15% | 175,789 |
| Nov 2, 2026 | 32,300.00 | 33,700.00 | 32,200.00 | 33,250.00 | 33,250.00 | 1.53% | 44,715 |
| Oct 30, 2026 | 32,500.00 | 33,250.00 | 31,850.00 | 32,750.00 | 32,750.00 | 1.71% | 89,497 |
| Oct 29, 2026 | 32,150.00 | 32,550.00 | 31,550.00 | 32,200.00 | 32,200.00 | 0.16% | 68,363 |
| Oct 28, 2026 | 32,000.00 | 32,750.00 | 32,000.00 | 32,150.00 | 32,150.00 | 1.26% | 66,837 |
| Oct 27, 2026 | 32,150.00 | 32,700.00 | 31,700.00 | 31,750.00 | 31,750.00 | -0.78% | 75,181 |
| Oct 26, 2026 | 32,800.00 | 33,150.00 | 31,500.00 | 32,000.00 | 32,000.00 | -3.47% | 96,591 |
| Oct 23, 2026 | 34,400.00 | 34,900.00 | 33,000.00 | 33,150.00 | 33,150.00 | -4.19% | 86,054 |
| Oct 22, 2026 | 35,350.00 | 35,600.00 | 34,550.00 | 34,600.00 | 34,600.00 | -2.40% | 55,345 |
| Oct 21, 2026 | 36,150.00 | 36,750.00 | 35,400.00 | 35,450.00 | 35,450.00 | -0.98% | 75,147 |
| Oct 20, 2026 | 36,500.00 | 37,550.00 | 35,650.00 | 35,800.00 | 35,800.00 | -3.24% | 64,073 |
| Oct 19, 2026 | 36,200.00 | 37,175.00 | 35,650.00 | 37,000.00 | 37,000.00 | 1.93% | 76,814 |
| Oct 16, 2026 | 35,250.00 | 37,250.00 | 35,200.00 | 36,300.00 | 36,300.00 | 2.69% | 84,848 |
| Oct 15, 2026 | 36,100.00 | 36,150.00 | 34,800.00 | 35,350.00 | 35,350.00 | -2.62% | 83,971 |
| Oct 14, 2026 | 36,550.00 | 36,950.00 | 35,700.00 | 36,300.00 | 36,300.00 | -0.41% | 58,189 |
| Oct 13, 2026 | 35,600.00 | 36,500.00 | 34,750.00 | 36,450.00 | 36,450.00 | - | 97,339 |
| Oct 12, 2026 | 36,850.00 | 37,450.00 | 36,150.00 | 36,450.00 | 36,450.00 | -0.82% | 69,609 |
| Oct 8, 2026 | 37,450.00 | 37,500.00 | 36,750.00 | 36,750.00 | 36,750.00 | -3.29% | 87,838 |
| Oct 7, 2026 | 38,250.00 | 38,750.00 | 37,500.00 | 38,000.00 | 38,000.00 | 2.01% | 82,432 |
| Oct 6, 2026 | 36,700.00 | 37,800.00 | 36,650.00 | 37,250.00 | 37,250.00 | 2.05% | 66,392 |
| Oct 2, 2026 | 37,100.00 | 37,150.00 | 36,050.00 | 36,500.00 | 36,500.00 | -0.82% | 46,272 |
| Oct 1, 2026 | 36,400.00 | 37,200.00 | 36,150.00 | 36,800.00 | 36,800.00 | 1.94% | 62,553 |
| Sep 30, 2026 | 36,100.00 | 36,450.00 | 35,550.00 | 36,100.00 | 36,100.00 | 0.56% | 48,212 |
| Sep 29, 2026 | 36,400.00 | 36,400.00 | 35,450.00 | 35,900.00 | 35,900.00 | -1.51% | 49,953 |
| Sep 28, 2026 | 35,750.00 | 36,850.00 | 35,500.00 | 36,450.00 | 36,450.00 | 1.96% | 68,610 |
| Sep 23, 2026 | 35,550.00 | 36,100.00 | 35,450.00 | 35,750.00 | 35,750.00 | - | 59,220 |
| Sep 22, 2026 | 35,800.00 | 36,150.00 | 35,500.00 | 35,750.00 | 35,750.00 | 0.28% | 51,840 |
| Sep 21, 2026 | 35,350.00 | 36,050.00 | 35,200.00 | 35,650.00 | 35,650.00 | 1.42% | 53,334 |
| 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 |