SK Biopharmaceuticals Co., Ltd. (KRX:326030)
South Korea · Delayed Price · Currency is KRW 101,500
-3,700 (-3.52%)
At close: Sep 26, 2025
SK Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104,600.00 | 104,700.00 | 100,900.00 | 101,500.00 | 101,500.00 | -3.52% | 170,755 |
| Sep 25, 2025 | 107,100.00 | 107,200.00 | 104,000.00 | 105,200.00 | 105,200.00 | -1.96% | 141,832 |
| Sep 24, 2025 | 110,200.00 | 110,600.00 | 106,200.00 | 107,300.00 | 107,300.00 | -2.72% | 160,628 |
| Sep 23, 2025 | 111,400.00 | 112,000.00 | 109,000.00 | 110,300.00 | 110,300.00 | -0.90% | 142,891 |
| Sep 22, 2025 | 114,900.00 | 114,900.00 | 110,700.00 | 111,300.00 | 111,300.00 | -1.94% | 167,640 |
| Sep 19, 2025 | 107,700.00 | 114,000.00 | 107,100.00 | 113,500.00 | 113,500.00 | 5.19% | 492,094 |
| Sep 18, 2025 | 107,700.00 | 109,000.00 | 107,300.00 | 107,900.00 | 107,900.00 | 0.47% | 123,126 |
| Sep 17, 2025 | 110,000.00 | 110,000.00 | 106,900.00 | 107,400.00 | 107,400.00 | -2.98% | 198,583 |
| Sep 16, 2025 | 112,000.00 | 114,200.00 | 110,000.00 | 110,700.00 | 110,700.00 | -0.63% | 276,252 |
| Sep 15, 2025 | 110,300.00 | 111,900.00 | 107,700.00 | 111,400.00 | 111,400.00 | 0.36% | 184,363 |
| Sep 12, 2025 | 111,200.00 | 111,500.00 | 109,700.00 | 111,000.00 | 111,000.00 | 0.45% | 124,773 |
| Sep 11, 2025 | 109,900.00 | 111,700.00 | 109,000.00 | 110,500.00 | 110,500.00 | 0.91% | 211,723 |
| Sep 10, 2025 | 109,200.00 | 111,100.00 | 108,900.00 | 109,500.00 | 109,500.00 | 0.09% | 158,244 |
| Sep 9, 2025 | 109,000.00 | 109,700.00 | 108,000.00 | 109,400.00 | 109,400.00 | -0.09% | 136,687 |
| Sep 8, 2025 | 110,200.00 | 110,900.00 | 108,400.00 | 109,500.00 | 109,500.00 | 0.27% | 181,413 |
| Sep 5, 2025 | 107,400.00 | 109,500.00 | 106,400.00 | 109,200.00 | 109,200.00 | 2.06% | 231,244 |
| Sep 4, 2025 | 104,500.00 | 108,200.00 | 104,300.00 | 107,000.00 | 107,000.00 | 1.90% | 298,247 |
| Sep 3, 2025 | 102,500.00 | 106,000.00 | 101,600.00 | 105,000.00 | 105,000.00 | 4.69% | 401,609 |
| Sep 2, 2025 | 98,100.00 | 100,600.00 | 97,400.00 | 100,300.00 | 100,300.00 | 2.35% | 128,009 |
| Sep 1, 2025 | 99,300.00 | 99,500.00 | 97,000.00 | 98,000.00 | 98,000.00 | -0.61% | 92,939 |
| Aug 29, 2025 | 100,400.00 | 100,900.00 | 98,400.00 | 98,600.00 | 98,600.00 | -1.00% | 127,129 |
| 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 |