SR biotek Inc. (XKON:270210)
South Korea · Delayed Price · Currency is KRW 11,180
-1,210 (-9.77%)
At close: Jun 19, 2026
SR biotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 12,190.00 | 12,190.00 | 10,760.00 | 11,180.00 | 11,180.00 | -9.77% | 3,527 |
| Jun 18, 2026 | 12,960.00 | 12,960.00 | 11,150.00 | 12,390.00 | 12,390.00 | -0.64% | 1,264 |
| Jun 17, 2026 | 12,980.00 | 12,980.00 | 12,470.00 | 12,470.00 | 12,470.00 | -3.93% | 508 |
| Jun 16, 2026 | 13,100.00 | 13,100.00 | 12,800.00 | 12,980.00 | 12,980.00 | -2.33% | 496 |
| Jun 15, 2026 | 13,270.00 | 13,290.00 | 13,000.00 | 13,290.00 | 13,290.00 | -0.08% | 15 |
| Jun 12, 2026 | 13,400.00 | 13,400.00 | 12,500.00 | 13,300.00 | 13,300.00 | 1.22% | 586 |
| Jun 11, 2026 | 13,500.00 | 14,000.00 | 12,510.00 | 13,140.00 | 13,140.00 | 0.46% | 208 |
| Jun 10, 2026 | 13,490.00 | 13,490.00 | 13,000.00 | 13,080.00 | 13,080.00 | 1.00% | 198 |
| Jun 9, 2026 | 12,900.00 | 13,000.00 | 12,500.00 | 12,950.00 | 12,950.00 | 0.39% | 176 |
| Jun 8, 2026 | 13,000.00 | 13,000.00 | 11,600.00 | 12,900.00 | 12,900.00 | -3.44% | 110 |
| Jun 5, 2026 | 13,000.00 | 13,360.00 | 12,670.00 | 13,360.00 | 13,360.00 | -0.30% | 68 |
| Jun 4, 2026 | 12,500.00 | 13,400.00 | 12,500.00 | 13,400.00 | 13,400.00 | -0.59% | 65 |
| Jun 2, 2026 | 12,000.00 | 13,480.00 | 12,000.00 | 13,480.00 | 13,480.00 | 4.58% | 399 |
| Jun 1, 2026 | 13,010.00 | 14,000.00 | 12,500.00 | 12,890.00 | 12,890.00 | -3.59% | 808 |
| May 29, 2026 | 13,550.00 | 14,500.00 | 12,500.00 | 13,370.00 | 13,370.00 | -7.67% | 2,828 |
| May 28, 2026 | 13,600.00 | 14,500.00 | 13,450.00 | 14,480.00 | 14,480.00 | -3.01% | 4,226 |
| May 27, 2026 | 14,270.00 | 14,930.00 | 14,010.00 | 14,930.00 | 14,930.00 | 4.63% | 103 |
| May 26, 2026 | 14,170.00 | 14,440.00 | 13,700.00 | 14,270.00 | 14,270.00 | 0.71% | 1,471 |
| May 22, 2026 | 14,500.00 | 15,000.00 | 13,100.00 | 14,170.00 | 14,170.00 | -1.60% | 1,107 |
| May 21, 2026 | 15,990.00 | 15,990.00 | 13,600.00 | 14,400.00 | 14,400.00 | -9.94% | 7,245 |
| May 20, 2026 | 15,500.00 | 15,990.00 | 15,170.00 | 15,990.00 | 15,990.00 | 0.57% | 130 |
| May 19, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.86% | 540 |
| May 18, 2026 | 15,800.00 | 15,800.00 | 15,610.00 | 15,610.00 | 15,610.00 | -1.20% | 17 |
| May 15, 2026 | 16,000.00 | 17,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | -4.24% | 90 |
| May 14, 2026 | 15,500.00 | 16,990.00 | 15,000.00 | 16,500.00 | 16,500.00 | 3.45% | 812 |
| May 13, 2026 | 14,560.00 | 15,950.00 | 14,000.00 | 15,950.00 | 15,950.00 | 2.90% | 4,488 |
| May 12, 2026 | 16,490.00 | 16,500.00 | 14,500.00 | 15,500.00 | 15,500.00 | -3.73% | 4,298 |
| May 11, 2026 | 17,000.00 | 17,000.00 | 15,500.00 | 16,100.00 | 16,100.00 | -8.52% | 6,310 |
| May 8, 2026 | 17,900.00 | 17,900.00 | 17,220.00 | 17,600.00 | 17,600.00 | -1.84% | 122 |
| May 7, 2026 | 17,800.00 | 17,940.00 | 17,300.00 | 17,930.00 | 17,930.00 | -0.06% | 284 |
| May 6, 2026 | 17,500.00 | 17,940.00 | 17,000.00 | 17,940.00 | 17,940.00 | 1.70% | 380 |
| May 4, 2026 | 18,000.00 | 18,400.00 | 17,600.00 | 17,640.00 | 17,640.00 | -3.29% | 847 |
| Apr 30, 2026 | 18,350.00 | 18,350.00 | 17,610.00 | 18,240.00 | 18,240.00 | -1.41% | 1,054 |
| Apr 29, 2026 | 18,830.00 | 18,830.00 | 17,720.00 | 18,500.00 | 18,500.00 | -1.60% | 4,062 |
| Apr 28, 2026 | 18,510.00 | 19,290.00 | 17,230.00 | 18,800.00 | 18,800.00 | -0.84% | 1,427 |
| Apr 27, 2026 | 19,000.00 | 19,000.00 | 18,850.00 | 18,960.00 | 18,960.00 | 0.11% | 4 |
| Apr 24, 2026 | 18,600.00 | 18,990.00 | 18,460.00 | 18,940.00 | 18,940.00 | -0.32% | 629 |
| Apr 23, 2026 | 19,470.00 | 19,470.00 | 18,500.00 | 19,000.00 | 19,000.00 | -2.41% | 1,072 |
| Apr 22, 2026 | 18,710.00 | 19,470.00 | 18,460.00 | 19,470.00 | 19,470.00 | 2.85% | 758 |
| Apr 21, 2026 | 18,890.00 | 18,980.00 | 18,710.00 | 18,930.00 | 18,930.00 | 0.53% | 422 |
| Apr 20, 2026 | 19,500.00 | 19,900.00 | 18,530.00 | 18,830.00 | 18,830.00 | -2.44% | 2,512 |
| Apr 17, 2026 | 19,500.00 | 19,500.00 | 18,500.00 | 19,300.00 | 19,300.00 | -0.72% | 3,099 |
| Apr 16, 2026 | 19,000.00 | 19,500.00 | 18,500.00 | 19,440.00 | 19,440.00 | -1.52% | 1,377 |
| Apr 15, 2026 | 20,500.00 | 20,500.00 | 19,020.00 | 19,740.00 | 19,740.00 | -1.30% | 784 |
| Apr 14, 2026 | 19,330.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 3.47% | 402 |
| Apr 13, 2026 | 19,330.00 | 19,490.00 | 18,590.00 | 19,330.00 | 19,330.00 | - | 1,228 |
| Apr 10, 2026 | 18,520.00 | 19,330.00 | 17,250.00 | 19,330.00 | 19,330.00 | -0.10% | 2,187 |
| Apr 9, 2026 | 19,000.00 | 19,500.00 | 18,200.00 | 19,350.00 | 19,350.00 | -2.76% | 1,552 |
| Apr 8, 2026 | 20,000.00 | 20,000.00 | 18,500.00 | 19,900.00 | 19,900.00 | 1.07% | 1,871 |
| Apr 7, 2026 | 20,500.00 | 20,500.00 | 18,450.00 | 19,690.00 | 19,690.00 | -9.26% | 8,856 |