SK Biopharmaceuticals Co., Ltd. (KRX:326030)
South Korea · Delayed Price · Currency is KRW 116,000
-3,500 (-2.93%)
Nov 7, 2025, 3:30 PM KST
SK Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 117,400.00 | 119,500.00 | 114,000.00 | 116,000.00 | 116,000.00 | -2.93% | 335,206 |
| Nov 6, 2025 | 120,200.00 | 121,400.00 | 115,400.00 | 119,500.00 | 119,500.00 | -0.91% | 471,742 |
| Nov 5, 2025 | 123,500.00 | 128,900.00 | 119,100.00 | 120,600.00 | 120,600.00 | 0.25% | 1,463,045 |
| Nov 4, 2025 | 120,100.00 | 121,600.00 | 117,100.00 | 120,300.00 | 120,300.00 | 1.35% | 360,014 |
| Nov 3, 2025 | 114,400.00 | 118,800.00 | 113,100.00 | 118,700.00 | 118,700.00 | 2.77% | 299,544 |
| Oct 31, 2025 | 114,500.00 | 118,900.00 | 114,300.00 | 115,500.00 | 115,500.00 | 1.85% | 297,830 |
| Oct 30, 2025 | 117,000.00 | 118,400.00 | 111,500.00 | 113,400.00 | 113,400.00 | -1.05% | 226,024 |
| Oct 29, 2025 | 117,000.00 | 117,000.00 | 113,500.00 | 114,600.00 | 114,600.00 | -1.12% | 244,506 |
| Oct 28, 2025 | 116,300.00 | 117,700.00 | 114,400.00 | 115,900.00 | 115,900.00 | 0.61% | 242,673 |
| Oct 27, 2025 | 108,200.00 | 115,300.00 | 107,500.00 | 115,200.00 | 115,200.00 | 8.17% | 474,224 |
| Oct 24, 2025 | 106,900.00 | 107,000.00 | 104,100.00 | 106,500.00 | 106,500.00 | 0.19% | 134,620 |
| Oct 23, 2025 | 107,000.00 | 109,300.00 | 106,300.00 | 106,300.00 | 106,300.00 | -1.76% | 145,082 |
| Oct 22, 2025 | 107,600.00 | 108,700.00 | 106,000.00 | 108,200.00 | 108,200.00 | 1.03% | 141,353 |
| Oct 21, 2025 | 105,100.00 | 109,500.00 | 104,900.00 | 107,100.00 | 107,100.00 | 4.49% | 348,780 |
| Oct 20, 2025 | 101,800.00 | 102,800.00 | 101,000.00 | 102,500.00 | 102,500.00 | 1.49% | 109,871 |
| Oct 17, 2025 | 101,700.00 | 102,700.00 | 100,700.00 | 101,000.00 | 101,000.00 | -1.75% | 190,822 |
| Oct 16, 2025 | 102,400.00 | 103,400.00 | 101,600.00 | 102,800.00 | 102,800.00 | 1.28% | 139,654 |
| Oct 15, 2025 | 101,600.00 | 102,500.00 | 101,200.00 | 101,500.00 | 101,500.00 | - | 120,701 |
| Oct 14, 2025 | 102,000.00 | 104,000.00 | 101,100.00 | 101,500.00 | 101,500.00 | -0.88% | 120,560 |
| Oct 13, 2025 | 102,000.00 | 103,700.00 | 101,050.00 | 102,400.00 | 102,400.00 | -1.44% | 103,017 |
| Oct 10, 2025 | 103,700.00 | 105,300.00 | 102,700.00 | 103,900.00 | 103,900.00 | -0.10% | 174,886 |
| Oct 2, 2025 | 105,000.00 | 105,000.00 | 103,000.00 | 104,000.00 | 104,000.00 | 0.78% | 135,627 |
| Oct 1, 2025 | 103,100.00 | 105,400.00 | 102,600.00 | 103,200.00 | 103,200.00 | 1.78% | 116,612 |
| Sep 30, 2025 | 101,900.00 | 103,400.00 | 100,900.00 | 101,400.00 | 101,400.00 | 0.30% | 131,612 |
| Sep 29, 2025 | 102,500.00 | 102,900.00 | 100,500.00 | 101,100.00 | 101,100.00 | -0.39% | 129,452 |
| Sep 26, 2025 | 104,600.00 | 104,700.00 | 100,900.00 | 101,500.00 | 101,500.00 | -3.52% | 180,118 |
| 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 |