SR biotek Inc. (XKON:270210)
South Korea · Delayed Price · Currency is KRW 23,950
-450 (-1.84%)
At close: Aug 29, 2025
SR biotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21,950.00 | 22,450.00 | 21,950.00 | 22,450.00 | - | -0.66% | 94 |
| Sep 2, 2025 | 22,750.00 | 22,750.00 | 22,000.00 | 22,600.00 | - | -1.74% | 94 |
| Sep 1, 2025 | 24,000.00 | 25,000.00 | 22,550.00 | 23,000.00 | - | -3.97% | 1,400 |
| Aug 29, 2025 | 24,000.00 | 25,650.00 | 22,050.00 | 23,950.00 | - | -1.84% | 4,797 |
| Aug 28, 2025 | 27,150.00 | 28,100.00 | 24,100.00 | 24,400.00 | - | -9.63% | 980 |
| Aug 27, 2025 | 28,800.00 | 28,800.00 | 27,000.00 | 27,000.00 | - | -3.74% | 81 |
| Aug 26, 2025 | 28,000.00 | 28,800.00 | 28,000.00 | 28,050.00 | - | -0.18% | 22 |
| Aug 25, 2025 | 28,850.00 | 28,950.00 | 27,150.00 | 28,100.00 | - | -2.60% | 1,242 |
| Aug 22, 2025 | 29,200.00 | 29,200.00 | 28,000.00 | 28,850.00 | - | -1.20% | 100 |
| Aug 21, 2025 | 29,350.00 | 29,450.00 | 29,150.00 | 29,200.00 | - | - | 264 |
| Aug 20, 2025 | 29,950.00 | 29,950.00 | 28,150.00 | 29,200.00 | - | -1.52% | 633 |
| Aug 19, 2025 | 30,350.00 | 30,400.00 | 28,100.00 | 29,650.00 | - | -1.82% | 1,005 |
| Aug 18, 2025 | 30,400.00 | 31,950.00 | 29,500.00 | 30,200.00 | - | -0.66% | 572 |
| Aug 14, 2025 | 32,200.00 | 32,200.00 | 29,000.00 | 30,400.00 | - | -6.03% | 352 |
| Aug 13, 2025 | 34,000.00 | 37,950.00 | 30,500.00 | 32,350.00 | - | -1.97% | 890 |
| Aug 12, 2025 | 33,950.00 | 33,950.00 | 30,600.00 | 33,000.00 | - | 2.64% | 3,285 |
| Aug 11, 2025 | 31,500.00 | 33,800.00 | 30,100.00 | 32,150.00 | - | 2.06% | 1,498 |
| Aug 8, 2025 | 31,750.00 | 33,350.00 | 30,100.00 | 31,500.00 | - | -0.79% | 1,916 |
| Aug 7, 2025 | 29,950.00 | 32,000.00 | 29,000.00 | 31,750.00 | - | 7.45% | 2,494 |
| Aug 6, 2025 | 29,950.00 | 29,950.00 | 29,550.00 | 29,550.00 | - | 4.05% | 96 |
| Aug 5, 2025 | 29,000.00 | 30,000.00 | 28,200.00 | 28,400.00 | - | 0.35% | 216 |
| Aug 4, 2025 | 29,000.00 | 29,000.00 | 28,000.00 | 28,300.00 | - | 1.07% | 27 |
| Aug 1, 2025 | 28,000.00 | 28,950.00 | 27,000.00 | 28,000.00 | - | 0.18% | 205 |
| Jul 31, 2025 | 28,000.00 | 29,950.00 | 26,650.00 | 27,950.00 | - | 5.47% | 635 |
| Jul 30, 2025 | 27,000.00 | 27,000.00 | 26,500.00 | 26,500.00 | - | -1.67% | 106 |
| Jul 29, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,950.00 | - | 0.19% | 17 |
| Jul 28, 2025 | 27,000.00 | 27,950.00 | 24,100.00 | 26,900.00 | - | -0.19% | 2,215 |
| Jul 25, 2025 | 27,000.00 | 27,000.00 | 26,950.00 | 26,950.00 | - | 3.65% | 228 |
| Jul 24, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | - | 24 |
| Jul 23, 2025 | 26,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | - | 0.19% | 56 |
| Jul 22, 2025 | 25,900.00 | 26,000.00 | 25,900.00 | 25,950.00 | - | 0.19% | 69 |
| Jul 21, 2025 | 24,000.00 | 25,950.00 | 24,000.00 | 25,900.00 | - | -0.19% | 3 |
| Jul 18, 2025 | 23,500.00 | 25,950.00 | 23,150.00 | 25,950.00 | - | 5.92% | 430 |
| Jul 17, 2025 | 24,900.00 | 24,900.00 | 23,500.00 | 24,500.00 | - | 4.48% | 679 |
| Jul 16, 2025 | 24,800.00 | 24,850.00 | 23,050.00 | 23,450.00 | - | 1.08% | 236 |
| Jul 15, 2025 | 23,700.00 | 24,800.00 | 22,350.00 | 23,200.00 | - | -2.11% | 628 |
| Jul 14, 2025 | 24,650.00 | 24,900.00 | 23,550.00 | 23,700.00 | - | -3.85% | 1,101 |
| Jul 11, 2025 | 21,400.00 | 24,650.00 | 21,400.00 | 24,650.00 | - | 13.59% | 848 |
| Jul 10, 2025 | 21,650.00 | 23,600.00 | 21,650.00 | 21,700.00 | - | -2.69% | 251 |
| Jul 9, 2025 | 21,950.00 | 24,700.00 | 21,950.00 | 22,300.00 | - | 3.72% | 602 |
| Jul 8, 2025 | 21,800.00 | 22,000.00 | 21,000.00 | 21,500.00 | - | 2.14% | 2,992 |
| Jul 7, 2025 | 20,850.00 | 21,750.00 | 20,850.00 | 21,050.00 | - | 2.68% | 535 |
| Jul 4, 2025 | 20,900.00 | 20,900.00 | 20,500.00 | 20,500.00 | - | 1.74% | 127 |
| Jul 3, 2025 | 20,000.00 | 20,250.00 | 20,000.00 | 20,150.00 | - | 1.66% | 552 |
| Jul 2, 2025 | 20,050.00 | 20,150.00 | 19,810.00 | 19,820.00 | - | -1.64% | 434 |
| Jul 1, 2025 | 19,520.00 | 20,500.00 | 19,500.00 | 20,150.00 | - | 1.77% | 1,552 |
| Jun 30, 2025 | 20,200.00 | 20,200.00 | 19,800.00 | 19,800.00 | - | -4.12% | 268 |
| Jun 27, 2025 | 20,350.00 | 20,650.00 | 20,200.00 | 20,650.00 | - | 1.23% | 155 |
| Jun 26, 2025 | 19,900.00 | 20,400.00 | 19,900.00 | 20,400.00 | - | 1.24% | 225 |
| Jun 25, 2025 | 20,200.00 | 20,800.00 | 19,740.00 | 20,150.00 | - | -3.59% | 3,549 |