SR biotek Inc. (XKON:270210)
South Korea · Delayed Price · Currency is KRW 12,330
+1,320 (11.99%)
At close: Jul 31, 2026
SR biotek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 11,470.00 | 12,330.00 | 10,610.00 | 12,330.00 | 12,330.00 | 11.99% | 94 |
| Jul 30, 2026 | 11,470.00 | 11,880.00 | 11,000.00 | 11,010.00 | 11,010.00 | -4.01% | 186 |
| Jul 29, 2026 | 12,510.00 | 13,990.00 | 11,470.00 | 11,470.00 | 11,470.00 | -14.97% | 670 |
| Jul 28, 2026 | 12,500.00 | 13,490.00 | 12,060.00 | 13,490.00 | 13,490.00 | - | 213 |
| Jul 27, 2026 | 14,000.00 | 14,000.00 | 12,720.00 | 13,490.00 | 13,490.00 | -9.65% | 554 |
| Jul 24, 2026 | 14,990.00 | 14,990.00 | 14,020.00 | 14,930.00 | 14,930.00 | 2.97% | 9 |
| Jul 23, 2026 | 14,490.00 | 14,500.00 | 14,350.00 | 14,500.00 | 14,500.00 | 2.47% | 301 |
| Jul 22, 2026 | 14,500.00 | 14,500.00 | 14,000.00 | 14,150.00 | 14,150.00 | -0.98% | 9 |
| Jul 21, 2026 | 14,290.00 | 14,290.00 | 14,290.00 | 14,290.00 | 14,290.00 | 0.63% | 2 |
| Jul 20, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.63% | 1 |
| Jul 16, 2026 | 14,290.00 | 14,300.00 | 14,290.00 | 14,290.00 | 14,290.00 | -0.07% | 296 |
| Jul 15, 2026 | 14,380.00 | 14,380.00 | 13,010.00 | 14,300.00 | 14,300.00 | -0.63% | 196 |
| Jul 14, 2026 | 14,460.00 | 14,460.00 | 12,520.00 | 14,390.00 | 14,390.00 | -0.48% | 1,526 |
| Jul 13, 2026 | 14,500.00 | 14,500.00 | 13,500.00 | 14,460.00 | 14,460.00 | -0.21% | 73 |
| Jul 10, 2026 | 13,500.00 | 14,950.00 | 13,010.00 | 14,490.00 | 14,490.00 | 6.94% | 302 |
| Jul 9, 2026 | 14,000.00 | 17,980.00 | 13,530.00 | 13,550.00 | 13,550.00 | -14.56% | 127 |
| Jul 8, 2026 | 12,010.00 | 16,030.00 | 12,010.00 | 15,860.00 | 15,860.00 | 13.61% | 50 |
| Jul 7, 2026 | 13,000.00 | 13,990.00 | 12,000.00 | 13,960.00 | 13,960.00 | - | 476 |
| Jul 6, 2026 | 12,500.00 | 14,000.00 | 12,500.00 | 13,960.00 | 13,960.00 | 10.79% | 173 |
| Jul 3, 2026 | 11,500.00 | 13,800.00 | 11,500.00 | 12,600.00 | 12,600.00 | 5.00% | 988 |
| Jul 2, 2026 | 10,000.00 | 12,000.00 | 10,000.00 | 12,000.00 | 12,000.00 | 14.94% | 3,635 |
| Jul 1, 2026 | 10,000.00 | 10,440.00 | 9,820.00 | 10,440.00 | 10,440.00 | 4.50% | 95 |
| Jun 30, 2026 | 9,970.00 | 10,000.00 | 9,600.00 | 9,990.00 | 9,990.00 | 0.20% | 691 |
| Jun 29, 2026 | 8,610.00 | 9,970.00 | 8,610.00 | 9,970.00 | 9,970.00 | 12.91% | 1,086 |
| Jun 26, 2026 | 9,400.00 | 9,600.00 | 8,010.00 | 8,830.00 | 8,830.00 | -6.06% | 1,808 |
| Jun 25, 2026 | 10,000.00 | 10,000.00 | 9,010.00 | 9,400.00 | 9,400.00 | -6.09% | 2,058 |
| Jun 24, 2026 | 10,490.00 | 10,490.00 | 10,010.00 | 10,010.00 | 10,010.00 | 0.20% | 405 |
| Jun 23, 2026 | 10,510.00 | 11,390.00 | 9,990.00 | 9,990.00 | 9,990.00 | -8.77% | 2,157 |
| Jun 22, 2026 | 11,170.00 | 11,170.00 | 10,940.00 | 10,950.00 | 10,950.00 | -2.06% | 242 |
| 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 |