SK Biopharmaceuticals Co., Ltd. (KRX:326030)
South Korea · Delayed Price · Currency is KRW 99,600
-1,200 (-1.19%)
At close: Aug 28, 2025
SK Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 101,000.00 | 102,100.00 | 99,600.00 | 99,600.00 | 99,600.00 | -1.19% | 124,423 |
| Aug 27, 2025 | 101,000.00 | 101,300.00 | 99,900.00 | 100,800.00 | 100,800.00 | 0.20% | 91,653 |
| Aug 26, 2025 | 99,600.00 | 100,800.00 | 98,500.00 | 100,600.00 | 100,600.00 | 0.10% | 179,972 |
| Aug 25, 2025 | 100,200.00 | 102,500.00 | 100,200.00 | 100,500.00 | 100,500.00 | 1.62% | 243,514 |
| Aug 22, 2025 | 97,900.00 | 99,500.00 | 97,600.00 | 98,900.00 | 98,900.00 | 1.75% | 126,040 |
| Aug 21, 2025 | 97,600.00 | 98,600.00 | 97,100.00 | 97,200.00 | 97,200.00 | 0.21% | 107,367 |
| Aug 20, 2025 | 96,800.00 | 97,400.00 | 95,500.00 | 97,000.00 | 97,000.00 | -0.72% | 112,100 |
| Aug 19, 2025 | 99,400.00 | 99,400.00 | 97,000.00 | 97,700.00 | 97,700.00 | -1.51% | 153,121 |
| Aug 18, 2025 | 100,300.00 | 101,000.00 | 98,800.00 | 99,200.00 | 99,200.00 | -1.39% | 130,137 |
| Aug 14, 2025 | 100,500.00 | 102,100.00 | 99,800.00 | 100,600.00 | 100,600.00 | 0.40% | 190,436 |
| Aug 13, 2025 | 99,700.00 | 100,200.00 | 98,200.00 | 100,200.00 | 100,200.00 | 1.42% | 178,785 |
| Aug 12, 2025 | 99,200.00 | 100,300.00 | 98,700.00 | 98,800.00 | 98,800.00 | - | 172,241 |
| Aug 11, 2025 | 99,600.00 | 99,900.00 | 98,500.00 | 98,800.00 | 98,800.00 | -0.80% | 164,019 |
| Aug 8, 2025 | 100,100.00 | 101,400.00 | 99,400.00 | 99,600.00 | 99,600.00 | - | 211,071 |
| Aug 7, 2025 | 102,100.00 | 102,100.00 | 98,700.00 | 99,600.00 | 99,600.00 | -1.87% | 373,640 |
| Aug 6, 2025 | 108,600.00 | 108,600.00 | 101,200.00 | 101,500.00 | 101,500.00 | -8.89% | 981,600 |
| Aug 5, 2025 | 98,400.00 | 117,000.00 | 98,400.00 | 111,400.00 | 111,400.00 | 15.92% | 2,788,123 |
| Aug 4, 2025 | 94,400.00 | 96,600.00 | 93,900.00 | 96,100.00 | 96,100.00 | 2.45% | 120,093 |
| Aug 1, 2025 | 97,300.00 | 97,300.00 | 93,800.00 | 93,800.00 | 93,800.00 | -4.96% | 182,236 |
| Jul 31, 2025 | 99,900.00 | 100,000.00 | 98,000.00 | 98,700.00 | 98,700.00 | -1.10% | 165,182 |
| Jul 30, 2025 | 100,000.00 | 101,400.00 | 99,300.00 | 99,800.00 | 99,800.00 | -1.09% | 163,156 |
| Jul 29, 2025 | 100,000.00 | 102,100.00 | 99,000.00 | 100,900.00 | 100,900.00 | 0.70% | 158,776 |
| Jul 28, 2025 | 102,500.00 | 102,500.00 | 99,700.00 | 100,200.00 | 100,200.00 | -2.34% | 144,403 |
| Jul 25, 2025 | 102,500.00 | 105,000.00 | 101,200.00 | 102,600.00 | 102,600.00 | 0.59% | 185,817 |
| Jul 24, 2025 | 103,200.00 | 103,800.00 | 101,300.00 | 102,000.00 | 102,000.00 | 0.29% | 176,241 |
| Jul 23, 2025 | 102,000.00 | 102,300.00 | 99,300.00 | 101,700.00 | 101,700.00 | 0.49% | 141,271 |
| Jul 22, 2025 | 102,300.00 | 104,300.00 | 100,000.00 | 101,200.00 | 101,200.00 | -1.17% | 179,095 |
| Jul 21, 2025 | 103,900.00 | 104,000.00 | 101,300.00 | 102,400.00 | 102,400.00 | -0.58% | 167,547 |
| Jul 18, 2025 | 106,100.00 | 106,200.00 | 102,000.00 | 103,000.00 | 103,000.00 | -0.10% | 380,208 |
| Jul 17, 2025 | 98,400.00 | 104,400.00 | 98,100.00 | 103,100.00 | 103,100.00 | 5.74% | 567,301 |
| Jul 16, 2025 | 98,100.00 | 99,200.00 | 96,900.00 | 97,500.00 | 97,500.00 | -1.42% | 109,767 |
| Jul 15, 2025 | 96,800.00 | 100,200.00 | 96,700.00 | 98,900.00 | 98,900.00 | 3.45% | 276,589 |
| Jul 14, 2025 | 98,300.00 | 99,000.00 | 95,400.00 | 95,600.00 | 95,600.00 | -2.75% | 172,378 |
| Jul 11, 2025 | 100,200.00 | 100,200.00 | 97,900.00 | 98,300.00 | 98,300.00 | -0.71% | 228,098 |
| Jul 10, 2025 | 96,100.00 | 100,200.00 | 95,200.00 | 99,000.00 | 99,000.00 | 5.54% | 458,300 |
| Jul 9, 2025 | 92,100.00 | 94,400.00 | 91,800.00 | 93,800.00 | 93,800.00 | 1.19% | 172,515 |
| Jul 8, 2025 | 92,200.00 | 92,900.00 | 91,600.00 | 92,700.00 | 92,700.00 | 0.32% | 112,359 |
| Jul 7, 2025 | 91,600.00 | 92,600.00 | 91,400.00 | 92,400.00 | 92,400.00 | 1.09% | 116,839 |
| Jul 4, 2025 | 93,900.00 | 93,900.00 | 91,000.00 | 91,400.00 | 91,400.00 | -2.45% | 224,306 |
| Jul 3, 2025 | 91,900.00 | 94,200.00 | 91,100.00 | 93,700.00 | 93,700.00 | 1.85% | 218,830 |
| Jul 2, 2025 | 93,000.00 | 95,300.00 | 91,400.00 | 92,000.00 | 92,000.00 | -0.43% | 273,804 |
| Jul 1, 2025 | 92,400.00 | 93,700.00 | 91,900.00 | 92,400.00 | 92,400.00 | 0.43% | 139,884 |
| Jun 30, 2025 | 91,900.00 | 92,400.00 | 90,800.00 | 92,000.00 | 92,000.00 | 0.77% | 132,065 |
| Jun 27, 2025 | 91,900.00 | 92,200.00 | 90,800.00 | 91,300.00 | 91,300.00 | -0.65% | 84,585 |
| Jun 26, 2025 | 92,600.00 | 92,700.00 | 90,500.00 | 91,900.00 | 91,900.00 | -0.54% | 115,569 |
| Jun 25, 2025 | 93,500.00 | 93,600.00 | 91,600.00 | 92,400.00 | 92,400.00 | -0.54% | 149,510 |
| Jun 24, 2025 | 92,300.00 | 93,800.00 | 91,500.00 | 92,900.00 | 92,900.00 | 2.20% | 169,151 |
| Jun 23, 2025 | 91,400.00 | 91,900.00 | 90,300.00 | 90,900.00 | 90,900.00 | -2.15% | 120,301 |
| Jun 20, 2025 | 90,500.00 | 94,000.00 | 90,000.00 | 92,900.00 | 92,900.00 | 2.99% | 262,289 |
| Jun 19, 2025 | 91,300.00 | 91,500.00 | 89,500.00 | 90,200.00 | 90,200.00 | -0.88% | 132,992 |