SR biotek Inc. (XKON:270210)
South Korea · Delayed Price · Currency is KRW 19,490
-490 (-2.45%)
At close: Jan 7, 2026
SR biotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 2.15% | 1 |
| Jan 7, 2026 | 19,500.00 | 19,500.00 | 19,000.00 | 19,490.00 | 19,490.00 | -2.45% | 570 |
| Jan 6, 2026 | 21,400.00 | 21,400.00 | 19,200.00 | 19,980.00 | 19,980.00 | -6.85% | 448 |
| Jan 5, 2026 | 21,550.00 | 21,550.00 | 20,100.00 | 21,450.00 | 21,450.00 | -0.69% | 76 |
| Jan 2, 2026 | 21,800.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,600.00 | -0.23% | 891 |
| Dec 30, 2025 | 21,700.00 | 21,700.00 | 20,000.00 | 21,650.00 | 21,650.00 | -0.23% | 772 |
| Dec 29, 2025 | 21,000.00 | 21,900.00 | 19,870.00 | 21,700.00 | 21,700.00 | -1.14% | 585 |
| Dec 26, 2025 | 19,000.00 | 21,950.00 | 19,000.00 | 21,950.00 | 21,950.00 | 12.80% | 106 |
| Dec 24, 2025 | 20,400.00 | 20,400.00 | 19,460.00 | 19,460.00 | 19,460.00 | -2.51% | 7 |
| Dec 23, 2025 | 20,600.00 | 20,600.00 | 19,950.00 | 19,960.00 | 19,960.00 | -3.57% | 51 |
| Dec 22, 2025 | 20,900.00 | 20,900.00 | 20,000.00 | 20,700.00 | 20,700.00 | 0.73% | 73 |
| Dec 19, 2025 | 22,250.00 | 22,250.00 | 20,000.00 | 20,550.00 | 20,550.00 | -8.67% | 380 |
| Dec 18, 2025 | 22,900.00 | 22,950.00 | 20,000.00 | 22,500.00 | 22,500.00 | 0.22% | 626 |
| Dec 17, 2025 | 22,000.00 | 22,450.00 | 21,900.00 | 22,450.00 | 22,450.00 | 2.98% | 962 |
| Dec 16, 2025 | 20,450.00 | 21,950.00 | 20,450.00 | 21,800.00 | 21,800.00 | 6.60% | 3,055 |
| Dec 15, 2025 | 20,450.00 | 20,450.00 | 20,000.00 | 20,450.00 | 20,450.00 | - | 2,011 |
| Dec 12, 2025 | 19,970.00 | 20,450.00 | 19,960.00 | 20,450.00 | 20,450.00 | 2.51% | 3,296 |
| Dec 11, 2025 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.10% | 30 |
| Dec 10, 2025 | 19,480.00 | 19,970.00 | 18,510.00 | 19,970.00 | 19,970.00 | 3.36% | 393 |
| Dec 9, 2025 | 19,000.00 | 19,420.00 | 18,000.00 | 19,320.00 | 19,320.00 | 1.63% | 1,094 |
| Dec 8, 2025 | 20,250.00 | 20,250.00 | 19,010.00 | 19,010.00 | 19,010.00 | -6.12% | 294 |
| Dec 5, 2025 | 19,500.00 | 20,250.00 | 19,500.00 | 20,250.00 | 20,250.00 | -0.49% | 34 |
| Dec 4, 2025 | 20,000.00 | 20,450.00 | 16,970.00 | 20,350.00 | 20,350.00 | 1.95% | 1,186 |
| Dec 3, 2025 | 19,910.00 | 19,960.00 | 19,800.00 | 19,960.00 | 19,960.00 | 1.06% | 331 |
| Dec 2, 2025 | 19,850.00 | 19,850.00 | 19,750.00 | 19,750.00 | 19,750.00 | -1.00% | 18 |
| Dec 1, 2025 | 21,000.00 | 21,400.00 | 19,060.00 | 19,950.00 | 19,950.00 | -2.68% | 1,676 |
| Nov 28, 2025 | 19,800.00 | 20,900.00 | 19,800.00 | 20,500.00 | 20,500.00 | -1.91% | 768 |
| Nov 27, 2025 | 23,000.00 | 23,000.00 | 20,000.00 | 20,900.00 | 20,900.00 | -7.11% | 1,974 |
| Nov 26, 2025 | 21,950.00 | 22,800.00 | 21,350.00 | 22,500.00 | 22,500.00 | 5.39% | 1,364 |
| Nov 25, 2025 | 19,800.00 | 21,750.00 | 19,800.00 | 21,350.00 | 21,350.00 | 4.15% | 8,656 |
| Nov 24, 2025 | 19,490.00 | 20,850.00 | 19,450.00 | 20,500.00 | 20,500.00 | 5.62% | 3,253 |
| Nov 21, 2025 | 17,990.00 | 19,450.00 | 17,930.00 | 19,410.00 | 19,410.00 | 8.01% | 1,043 |
| Nov 20, 2025 | 17,500.00 | 17,970.00 | 17,500.00 | 17,970.00 | 17,970.00 | 3.75% | 69 |
| Nov 19, 2025 | 17,000.00 | 17,980.00 | 15,000.00 | 17,320.00 | 17,320.00 | 1.88% | 335 |
| Nov 18, 2025 | 17,500.00 | 17,990.00 | 15,510.00 | 17,000.00 | 17,000.00 | -1.11% | 284 |
| Nov 17, 2025 | 14,990.00 | 17,190.00 | 14,970.00 | 17,190.00 | 17,190.00 | 14.75% | 157 |
| Nov 14, 2025 | 14,500.00 | 15,000.00 | 14,000.00 | 14,980.00 | 14,980.00 | 8.55% | 535 |
| Nov 13, 2025 | 11,500.00 | 13,800.00 | 11,030.00 | 13,800.00 | 13,800.00 | 15.00% | 664 |
| Nov 12, 2025 | 13,010.00 | 13,010.00 | 12,000.00 | 12,000.00 | 12,000.00 | -10.91% | 2,187 |
| Nov 11, 2025 | 13,500.00 | 13,500.00 | 12,540.00 | 13,470.00 | 13,470.00 | -0.07% | 67 |
| Nov 10, 2025 | 13,500.00 | 14,500.00 | 13,000.00 | 13,480.00 | 13,480.00 | -6.65% | 840 |
| Nov 7, 2025 | 15,480.00 | 15,480.00 | 13,560.00 | 14,440.00 | 14,440.00 | -3.73% | 2,163 |
| Nov 6, 2025 | 16,800.00 | 16,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | -10.71% | 3,986 |
| Nov 5, 2025 | 15,510.00 | 16,820.00 | 15,510.00 | 16,800.00 | 16,800.00 | -0.12% | 24 |
| Nov 4, 2025 | 16,000.00 | 16,840.00 | 15,550.00 | 16,820.00 | 16,820.00 | -0.18% | 24 |
| Nov 3, 2025 | 16,000.00 | 16,990.00 | 15,500.00 | 16,850.00 | 16,850.00 | 2.12% | 15 |
| Oct 31, 2025 | 15,800.00 | 16,500.00 | 15,500.00 | 16,500.00 | 16,500.00 | 3.84% | 335 |
| Oct 30, 2025 | 15,400.00 | 15,900.00 | 15,300.00 | 15,890.00 | 15,890.00 | -0.38% | 270 |
| Oct 29, 2025 | 15,010.00 | 16,000.00 | 14,500.00 | 15,950.00 | 15,950.00 | 0.31% | 129 |
| Oct 28, 2025 | 14,500.00 | 15,900.00 | 14,500.00 | 15,900.00 | 15,900.00 | 3.38% | 248 |