SK Biopharmaceuticals Co., Ltd. (KRX:326030)
South Korea · Delayed Price · Currency is KRW 78,400
-600 (-0.76%)
At close: Aug 3, 2026
SK Biopharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 78,500.00 | 79,700.00 | 76,200.00 | 78,400.00 | 78,400.00 | -0.76% | 111,869 |
| Jul 31, 2026 | 77,900.00 | 79,400.00 | 76,100.00 | 79,000.00 | 79,000.00 | 1.80% | 142,190 |
| Jul 30, 2026 | 73,000.00 | 80,200.00 | 73,000.00 | 77,600.00 | 77,600.00 | 2.65% | 152,162 |
| Jul 29, 2026 | 79,600.00 | 80,500.00 | 73,600.00 | 75,600.00 | 75,600.00 | -4.91% | 162,039 |
| Jul 28, 2026 | 80,600.00 | 81,500.00 | 78,000.00 | 79,500.00 | 79,500.00 | -2.93% | 111,172 |
| Jul 27, 2026 | 80,900.00 | 83,300.00 | 79,900.00 | 81,900.00 | 81,900.00 | 1.61% | 76,970 |
| Jul 24, 2026 | 79,000.00 | 82,700.00 | 79,000.00 | 80,600.00 | 80,600.00 | 1.13% | 127,127 |
| Jul 23, 2026 | 76,600.00 | 79,900.00 | 76,600.00 | 79,700.00 | 79,700.00 | 3.78% | 101,436 |
| Jul 22, 2026 | 78,500.00 | 79,900.00 | 76,600.00 | 76,800.00 | 76,800.00 | -1.03% | 104,431 |
| Jul 21, 2026 | 75,900.00 | 78,500.00 | 75,800.00 | 77,600.00 | 77,600.00 | 1.04% | 114,676 |
| Jul 20, 2026 | 79,300.00 | 79,400.00 | 76,600.00 | 76,800.00 | 76,800.00 | -3.27% | 97,060 |
| Jul 16, 2026 | 78,100.00 | 80,500.00 | 77,000.00 | 79,400.00 | 79,400.00 | 1.53% | 108,251 |
| Jul 15, 2026 | 76,900.00 | 79,900.00 | 76,900.00 | 78,200.00 | 78,200.00 | 4.83% | 131,997 |
| Jul 14, 2026 | 78,600.00 | 79,900.00 | 74,000.00 | 74,600.00 | 74,600.00 | -5.93% | 169,976 |
| Jul 13, 2026 | 82,400.00 | 84,300.00 | 78,600.00 | 79,300.00 | 79,300.00 | -3.76% | 120,177 |
| Jul 10, 2026 | 80,700.00 | 84,400.00 | 79,800.00 | 82,400.00 | 82,400.00 | 2.74% | 89,924 |
| Jul 9, 2026 | 81,000.00 | 82,800.00 | 79,200.00 | 80,200.00 | 80,200.00 | -2.31% | 170,543 |
| Jul 8, 2026 | 85,000.00 | 85,500.00 | 80,600.00 | 82,100.00 | 82,100.00 | -3.30% | 143,894 |
| Jul 7, 2026 | 83,600.00 | 85,600.00 | 82,700.00 | 84,900.00 | 84,900.00 | 1.07% | 102,340 |
| Jul 6, 2026 | 86,600.00 | 86,900.00 | 82,900.00 | 84,000.00 | 84,000.00 | -2.55% | 102,779 |
| Jul 3, 2026 | 87,900.00 | 88,000.00 | 83,900.00 | 86,200.00 | 86,200.00 | -0.46% | 113,823 |
| Jul 2, 2026 | 87,000.00 | 89,200.00 | 83,500.00 | 86,600.00 | 86,600.00 | -0.12% | 125,236 |
| Jul 1, 2026 | 88,300.00 | 89,500.00 | 85,900.00 | 86,700.00 | 86,700.00 | 0.12% | 122,991 |
| Jun 30, 2026 | 90,100.00 | 90,100.00 | 85,900.00 | 86,600.00 | 86,600.00 | -4.94% | 161,486 |
| Jun 29, 2026 | 83,300.00 | 91,200.00 | 83,000.00 | 91,100.00 | 91,100.00 | 9.89% | 189,392 |
| Jun 26, 2026 | 88,400.00 | 88,400.00 | 80,600.00 | 82,900.00 | 82,900.00 | -6.43% | 201,856 |
| Jun 25, 2026 | 86,200.00 | 92,400.00 | 85,100.00 | 88,600.00 | 88,600.00 | 2.31% | 190,705 |
| Jun 24, 2026 | 82,000.00 | 87,400.00 | 81,500.00 | 86,600.00 | 86,600.00 | 5.35% | 208,480 |
| Jun 23, 2026 | 85,100.00 | 87,100.00 | 81,600.00 | 82,200.00 | 82,200.00 | -3.86% | 170,590 |
| Jun 22, 2026 | 86,200.00 | 93,200.00 | 83,500.00 | 85,500.00 | 85,500.00 | -1.72% | 209,979 |
| Jun 19, 2026 | 88,100.00 | 89,500.00 | 83,800.00 | 87,000.00 | 87,000.00 | -1.92% | 713,903 |
| Jun 18, 2026 | 89,600.00 | 90,400.00 | 88,000.00 | 88,700.00 | 88,700.00 | -1.88% | 116,020 |
| Jun 17, 2026 | 90,700.00 | 92,400.00 | 88,000.00 | 90,400.00 | 90,400.00 | 1.92% | 145,303 |
| Jun 16, 2026 | 90,500.00 | 93,700.00 | 88,200.00 | 88,700.00 | 88,700.00 | -1.66% | 114,908 |
| Jun 15, 2026 | 90,600.00 | 91,900.00 | 90,000.00 | 90,200.00 | 90,200.00 | 2.62% | 113,735 |
| Jun 12, 2026 | 91,000.00 | 91,700.00 | 87,900.00 | 87,900.00 | 87,900.00 | -0.68% | 169,104 |
| Jun 11, 2026 | 85,000.00 | 89,500.00 | 82,500.00 | 88,500.00 | 88,500.00 | 2.43% | 1,032,510 |
| Jun 10, 2026 | 87,400.00 | 90,600.00 | 85,000.00 | 86,400.00 | 86,400.00 | -5.98% | 213,538 |
| Jun 9, 2026 | 82,500.00 | 92,300.00 | 82,300.00 | 91,900.00 | 91,900.00 | 11.53% | 353,626 |
| Jun 8, 2026 | 83,500.00 | 84,500.00 | 81,000.00 | 82,400.00 | 82,400.00 | -6.47% | 200,015 |
| Jun 5, 2026 | 92,300.00 | 92,800.00 | 87,600.00 | 88,100.00 | 88,100.00 | -2.65% | 279,344 |
| Jun 4, 2026 | 88,500.00 | 92,500.00 | 88,100.00 | 90,500.00 | 90,500.00 | 2.38% | 311,119 |
| Jun 2, 2026 | 87,700.00 | 89,900.00 | 87,300.00 | 88,400.00 | 88,400.00 | -0.79% | 282,903 |
| Jun 1, 2026 | 90,700.00 | 92,200.00 | 88,300.00 | 89,100.00 | 89,100.00 | -0.67% | 347,573 |
| May 29, 2026 | 93,700.00 | 95,700.00 | 89,700.00 | 89,700.00 | 89,700.00 | -4.06% | 4,366,107 |
| May 28, 2026 | 95,200.00 | 95,300.00 | 90,700.00 | 93,500.00 | 93,500.00 | -1.27% | 397,559 |
| May 27, 2026 | 95,100.00 | 97,300.00 | 94,000.00 | 94,700.00 | 94,700.00 | -2.07% | 234,562 |
| May 26, 2026 | 98,400.00 | 98,900.00 | 95,200.00 | 96,700.00 | 96,700.00 | -1.12% | 282,771 |
| May 22, 2026 | 95,300.00 | 98,500.00 | 94,600.00 | 97,800.00 | 97,800.00 | 3.38% | 329,474 |
| May 21, 2026 | 91,800.00 | 95,200.00 | 90,800.00 | 94,600.00 | 94,600.00 | 3.96% | 224,230 |