SR biotek Inc. (XKON:270210)
South Korea · Delayed Price · Currency is KRW 19,820
+150 (0.76%)
At close: Feb 2, 2026
SR biotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 19,100.00 | 19,890.00 | 19,000.00 | 19,820.00 | 19,820.00 | 0.76% | 628 |
| Jan 30, 2026 | 20,900.00 | 20,900.00 | 19,000.00 | 19,670.00 | 19,670.00 | -2.62% | 692 |
| Jan 29, 2026 | 20,500.00 | 20,500.00 | 19,600.00 | 20,200.00 | 20,200.00 | - | 141 |
| Jan 28, 2026 | 21,950.00 | 21,950.00 | 20,000.00 | 20,200.00 | 20,200.00 | -5.61% | 493 |
| Jan 27, 2026 | 20,250.00 | 21,850.00 | 20,150.00 | 21,400.00 | 21,400.00 | -0.93% | 190 |
| Jan 26, 2026 | 21,000.00 | 21,900.00 | 21,000.00 | 21,600.00 | 21,600.00 | -2.04% | 30 |
| Jan 23, 2026 | 22,250.00 | 23,000.00 | 21,550.00 | 22,050.00 | 22,050.00 | -4.13% | 218 |
| Jan 22, 2026 | 23,250.00 | 23,250.00 | 22,300.00 | 23,000.00 | 23,000.00 | -1.50% | 41 |
| Jan 21, 2026 | 23,900.00 | 23,900.00 | 22,500.00 | 23,350.00 | 23,350.00 | -2.30% | 97 |
| Jan 20, 2026 | 23,950.00 | 24,000.00 | 23,100.00 | 23,900.00 | 23,900.00 | 2.14% | 19 |
| Jan 19, 2026 | 24,000.00 | 25,000.00 | 22,650.00 | 23,400.00 | 23,400.00 | 0.65% | 156 |
| Jan 16, 2026 | 20,300.00 | 23,300.00 | 20,000.00 | 23,250.00 | 23,250.00 | 14.53% | 568 |
| Jan 15, 2026 | 20,700.00 | 20,700.00 | 19,930.00 | 20,300.00 | 20,300.00 | -2.17% | 425 |
| Jan 14, 2026 | 20,050.00 | 21,300.00 | 20,000.00 | 20,750.00 | 20,750.00 | -0.95% | 82 |
| Jan 13, 2026 | 21,950.00 | 21,950.00 | 20,000.00 | 20,950.00 | 20,950.00 | -2.10% | 637 |
| Jan 12, 2026 | 20,700.00 | 21,400.00 | 20,150.00 | 21,400.00 | 21,400.00 | 3.38% | 472 |
| Jan 9, 2026 | 19,910.00 | 20,700.00 | 19,690.00 | 20,700.00 | 20,700.00 | 3.97% | 375 |
| 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 |