SR biotek Inc. (XKON:270210)
South Korea · Delayed Price · Currency is KRW 18,200
+390 (2.19%)
At close: Oct 2, 2025
SR biotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17,550.00 | 18,200.00 | 17,550.00 | 18,200.00 | 18,200.00 | 2.19% | 2,288 |
| Oct 1, 2025 | 20,300.00 | 20,300.00 | 17,570.00 | 17,810.00 | 17,810.00 | -3.31% | 14 |
| Sep 30, 2025 | 18,000.00 | 18,420.00 | 17,400.00 | 18,420.00 | 18,420.00 | 0.71% | 421 |
| Sep 29, 2025 | 17,990.00 | 18,480.00 | 17,010.00 | 18,290.00 | 18,290.00 | 1.67% | 1,228 |
| Sep 26, 2025 | 18,400.00 | 18,400.00 | 17,500.00 | 17,990.00 | 17,990.00 | -2.23% | 3,109 |
| Sep 25, 2025 | 18,500.00 | 19,000.00 | 17,060.00 | 18,400.00 | 18,400.00 | 2.22% | 313 |
| Sep 24, 2025 | 17,810.00 | 18,490.00 | 17,810.00 | 18,000.00 | 18,000.00 | -2.17% | 18 |
| Sep 23, 2025 | 18,110.00 | 18,740.00 | 17,510.00 | 18,400.00 | 18,400.00 | -1.71% | 9,511 |
| Sep 22, 2025 | 18,990.00 | 18,990.00 | 18,160.00 | 18,720.00 | 18,720.00 | -1.32% | 1,297 |
| Sep 19, 2025 | 18,500.00 | 19,990.00 | 17,010.00 | 18,970.00 | 18,970.00 | 5.39% | 2,955 |
| Sep 18, 2025 | 17,000.00 | 18,990.00 | 17,000.00 | 18,000.00 | 18,000.00 | -10.00% | 21,466 |
| Sep 17, 2025 | 22,050.00 | 22,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -14.89% | 26,305 |
| Sep 16, 2025 | 23,650.00 | 23,650.00 | 22,100.00 | 23,500.00 | 23,500.00 | -0.63% | 306 |
| Sep 15, 2025 | 23,000.00 | 23,650.00 | 22,050.00 | 23,650.00 | 23,650.00 | 3.28% | 3 |
| Sep 12, 2025 | 22,850.00 | 22,950.00 | 22,850.00 | 22,900.00 | 22,900.00 | 2.00% | 291 |
| Sep 11, 2025 | 22,050.00 | 22,450.00 | 21,150.00 | 22,450.00 | 22,450.00 | 1.58% | 791 |
| Sep 10, 2025 | 22,450.00 | 22,450.00 | 21,200.00 | 22,100.00 | 22,100.00 | -2.43% | 265 |
| Sep 9, 2025 | 22,750.00 | 22,750.00 | 21,700.00 | 22,650.00 | 22,650.00 | -0.66% | 1,454 |
| Sep 8, 2025 | 23,650.00 | 23,650.00 | 21,550.00 | 22,800.00 | 22,800.00 | -3.59% | 1,859 |
| Sep 5, 2025 | 22,050.00 | 23,900.00 | 22,000.00 | 23,650.00 | 23,650.00 | 4.42% | 686 |
| Sep 4, 2025 | 21,150.00 | 22,850.00 | 20,250.00 | 22,650.00 | 22,650.00 | 0.89% | 642 |
| Sep 3, 2025 | 21,950.00 | 22,450.00 | 21,950.00 | 22,450.00 | 22,450.00 | -0.66% | 94 |
| Sep 2, 2025 | 22,750.00 | 22,750.00 | 22,000.00 | 22,600.00 | 22,600.00 | -1.74% | 94 |
| Sep 1, 2025 | 24,000.00 | 25,000.00 | 22,550.00 | 23,000.00 | 23,000.00 | -3.97% | 1,400 |
| Aug 29, 2025 | 24,000.00 | 25,650.00 | 22,050.00 | 23,950.00 | 23,950.00 | -1.84% | 4,797 |
| Aug 28, 2025 | 27,150.00 | 28,100.00 | 24,100.00 | 24,400.00 | 24,400.00 | -9.63% | 980 |
| Aug 27, 2025 | 28,800.00 | 28,800.00 | 27,000.00 | 27,000.00 | 27,000.00 | -3.74% | 81 |
| Aug 26, 2025 | 28,000.00 | 28,800.00 | 28,000.00 | 28,050.00 | 28,050.00 | -0.18% | 22 |
| Aug 25, 2025 | 28,850.00 | 28,950.00 | 27,150.00 | 28,100.00 | 28,100.00 | -2.60% | 1,242 |
| Aug 22, 2025 | 29,200.00 | 29,200.00 | 28,000.00 | 28,850.00 | 28,850.00 | -1.20% | 100 |
| Aug 21, 2025 | 29,350.00 | 29,450.00 | 29,150.00 | 29,200.00 | 29,200.00 | - | 264 |
| Aug 20, 2025 | 29,950.00 | 29,950.00 | 28,150.00 | 29,200.00 | 29,200.00 | -1.52% | 633 |
| Aug 19, 2025 | 30,350.00 | 30,400.00 | 28,100.00 | 29,650.00 | 29,650.00 | -1.82% | 1,005 |
| Aug 18, 2025 | 30,400.00 | 31,950.00 | 29,500.00 | 30,200.00 | 30,200.00 | -0.66% | 572 |
| Aug 14, 2025 | 32,200.00 | 32,200.00 | 29,000.00 | 30,400.00 | 30,400.00 | -6.03% | 352 |
| Aug 13, 2025 | 34,000.00 | 37,950.00 | 30,500.00 | 32,350.00 | 32,350.00 | -1.97% | 890 |
| Aug 12, 2025 | 33,950.00 | 33,950.00 | 30,600.00 | 33,000.00 | 33,000.00 | 2.64% | 3,285 |
| Aug 11, 2025 | 31,500.00 | 33,800.00 | 30,100.00 | 32,150.00 | 32,150.00 | 2.06% | 1,498 |
| Aug 8, 2025 | 31,750.00 | 33,350.00 | 30,100.00 | 31,500.00 | 31,500.00 | -0.79% | 1,916 |
| Aug 7, 2025 | 29,950.00 | 32,000.00 | 29,000.00 | 31,750.00 | 31,750.00 | 7.45% | 2,494 |
| Aug 6, 2025 | 29,950.00 | 29,950.00 | 29,550.00 | 29,550.00 | 29,550.00 | 4.05% | 96 |
| Aug 5, 2025 | 29,000.00 | 30,000.00 | 28,200.00 | 28,400.00 | 28,400.00 | 0.35% | 216 |
| Aug 4, 2025 | 29,000.00 | 29,000.00 | 28,000.00 | 28,300.00 | 28,300.00 | 1.07% | 27 |
| Aug 1, 2025 | 28,000.00 | 28,950.00 | 27,000.00 | 28,000.00 | 28,000.00 | 0.18% | 205 |
| Jul 31, 2025 | 28,000.00 | 29,950.00 | 26,650.00 | 27,950.00 | 27,950.00 | 5.47% | 635 |
| Jul 30, 2025 | 27,000.00 | 27,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.67% | 106 |
| Jul 29, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,950.00 | 26,950.00 | 0.19% | 17 |
| Jul 28, 2025 | 27,000.00 | 27,950.00 | 24,100.00 | 26,900.00 | 26,900.00 | -0.19% | 2,215 |
| Jul 25, 2025 | 27,000.00 | 27,000.00 | 26,950.00 | 26,950.00 | 26,950.00 | 3.65% | 228 |
| Jul 24, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 24 |