SR biotek Inc. (XKON:270210)
South Korea · Delayed Price · Currency is KRW 13,370
-1,110 (-7.67%)
At close: May 29, 2026
SR biotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 23,950.00 | 24,000.00 | 20,350.00 | 21,700.00 | 21,700.00 | -9.21% | 7,035 |
| Apr 3, 2026 | 25,000.00 | 25,000.00 | 22,500.00 | 23,900.00 | 23,900.00 | -0.42% | 529 |
| Apr 2, 2026 | 24,150.00 | 25,000.00 | 23,250.00 | 24,000.00 | 24,000.00 | -0.41% | 94 |
| Apr 1, 2026 | 24,950.00 | 25,000.00 | 23,000.00 | 24,100.00 | 24,100.00 | -2.23% | 2,397 |
| Mar 31, 2026 | 25,100.00 | 25,100.00 | 23,050.00 | 24,650.00 | 24,650.00 | -3.33% | 1,463 |
| Mar 30, 2026 | 23,600.00 | 27,000.00 | 23,600.00 | 25,500.00 | 25,500.00 | -4.49% | 360 |
| Mar 27, 2026 | 28,000.00 | 28,300.00 | 24,500.00 | 26,700.00 | 26,700.00 | 0.75% | 870 |
| Mar 26, 2026 | 29,550.00 | 29,700.00 | 25,150.00 | 26,500.00 | 26,500.00 | -10.32% | 997 |
| Mar 25, 2026 | 29,500.00 | 29,650.00 | 29,250.00 | 29,550.00 | 29,550.00 | 1.90% | 18 |
| Mar 24, 2026 | 29,700.00 | 29,700.00 | 28,950.00 | 29,000.00 | 29,000.00 | -2.36% | 69 |
| Mar 23, 2026 | 30,000.00 | 31,500.00 | 29,000.00 | 29,700.00 | 29,700.00 | -6.16% | 873 |
| Mar 20, 2026 | 31,950.00 | 31,950.00 | 31,650.00 | 31,650.00 | 31,650.00 | 7.84% | 634 |
| Mar 19, 2026 | 29,800.00 | 30,000.00 | 29,350.00 | 29,350.00 | 29,350.00 | -1.51% | 442 |
| Mar 18, 2026 | 29,900.00 | 29,900.00 | 29,000.00 | 29,800.00 | 29,800.00 | -0.33% | 927 |