SR biotek Inc. (XKON:270210)
South Korea · Delayed Price · Currency is KRW 9,800.00
-120.00 (-1.21%)
At close: Oct 23, 2026
SR biotek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9,600.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | -1.21% | 174 |
| Oct 22, 2026 | 9,980.00 | 9,980.00 | 9,630.00 | 9,920.00 | 9,920.00 | 1.22% | 289 |
| Oct 21, 2026 | 10,100.00 | 10,350.00 | 9,800.00 | 9,800.00 | 9,800.00 | -5.77% | 1,313 |
| Oct 20, 2026 | 10,200.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | -0.95% | 199 |
| Oct 19, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 15 |
| Oct 16, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -4.46% | 340 |
| Oct 15, 2026 | 10,500.00 | 11,000.00 | 10,020.00 | 10,990.00 | 10,990.00 | 0.46% | 136 |
| Oct 14, 2026 | 10,950.00 | 10,950.00 | 10,930.00 | 10,940.00 | 10,940.00 | -0.45% | 64 |
| Oct 13, 2026 | 11,000.00 | 11,290.00 | 9,830.00 | 10,990.00 | 10,990.00 | -3.51% | 624 |
| Oct 12, 2026 | 12,000.00 | 12,000.00 | 11,200.00 | 11,390.00 | 11,390.00 | -2.65% | 7 |
| Oct 8, 2026 | 10,320.00 | 11,990.00 | 10,320.00 | 11,700.00 | 11,700.00 | - | 448 |
| Oct 7, 2026 | 11,700.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | - | 26 |
| Oct 6, 2026 | 11,010.00 | 11,990.00 | 10,510.00 | 11,700.00 | 11,700.00 | -2.42% | 109 |
| Oct 2, 2026 | 11,010.00 | 11,990.00 | 11,010.00 | 11,990.00 | 11,990.00 | 0.08% | 44 |
| Oct 1, 2026 | 12,000.00 | 12,450.00 | 11,500.00 | 11,980.00 | 11,980.00 | 0.08% | 2,056 |
| Sep 30, 2026 | 12,000.00 | 12,450.00 | 11,600.00 | 11,970.00 | 11,970.00 | -0.25% | 19 |
| Sep 29, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.76% | 38 |
| Sep 28, 2026 | 11,500.00 | 12,500.00 | 11,500.00 | 12,340.00 | 12,340.00 | -1.20% | 79 |
| Sep 23, 2026 | 12,000.00 | 12,490.00 | 12,000.00 | 12,490.00 | 12,490.00 | 4.26% | 8 |
| Sep 22, 2026 | 12,000.00 | 12,000.00 | 11,110.00 | 11,980.00 | 11,980.00 | -0.17% | 15 |
| Sep 21, 2026 | 12,000.00 | 12,000.00 | 11,010.00 | 12,000.00 | 12,000.00 | 0.08% | 14 |
| Sep 18, 2026 | 11,700.00 | 12,480.00 | 11,500.00 | 11,990.00 | 11,990.00 | - | 19 |
| Sep 17, 2026 | 12,000.00 | 12,000.00 | 11,510.00 | 11,990.00 | 11,990.00 | -7.05% | 13 |
| Sep 16, 2026 | 12,000.00 | 12,900.00 | 10,700.00 | 12,900.00 | 12,900.00 | 3.20% | 32 |
| Sep 15, 2026 | 11,500.00 | 12,500.00 | 11,500.00 | 12,500.00 | 12,500.00 | 0.32% | 28 |
| Sep 14, 2026 | 12,900.00 | 12,900.00 | 11,500.00 | 12,460.00 | 12,460.00 | -2.96% | 30 |
| Sep 11, 2026 | 12,970.00 | 12,970.00 | 12,000.00 | 12,840.00 | 12,840.00 | 2.88% | 7 |
| Sep 10, 2026 | 12,500.00 | 12,500.00 | 12,480.00 | 12,480.00 | 12,480.00 | - | 52 |
| Sep 9, 2026 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0.24% | 1 |
| Sep 8, 2026 | 12,500.00 | 12,990.00 | 11,500.00 | 12,450.00 | 12,450.00 | -4.01% | 174 |
| Sep 7, 2026 | 12,000.00 | 13,000.00 | 11,540.00 | 12,970.00 | 12,970.00 | -0.23% | 23 |
| Sep 4, 2026 | 12,400.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 1.64% | 7 |
| Sep 3, 2026 | 12,990.00 | 12,990.00 | 12,180.00 | 12,790.00 | 12,790.00 | 2.32% | 126 |
| Sep 2, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.24% | 4 |
| Sep 1, 2026 | 12,500.00 | 13,000.00 | 11,500.00 | 12,470.00 | 12,470.00 | 3.92% | 97 |
| Aug 31, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.50% | 1 |
| Aug 28, 2026 | 12,500.00 | 13,500.00 | 11,500.00 | 11,940.00 | 11,940.00 | - | 383 |
| Aug 27, 2026 | 11,500.00 | 12,000.00 | 11,500.00 | 11,940.00 | 11,940.00 | 0.51% | 5 |
| Aug 26, 2026 | 10,010.00 | 11,950.00 | 10,010.00 | 11,880.00 | 11,880.00 | 8.00% | 305 |
| Aug 25, 2026 | 11,000.00 | 11,500.00 | 10,400.00 | 11,000.00 | 11,000.00 | 0.64% | 101 |
| Aug 24, 2026 | 10,970.00 | 10,970.00 | 10,930.00 | 10,930.00 | 10,930.00 | -3.95% | 6 |
| Aug 21, 2026 | 10,510.00 | 11,380.00 | 10,020.00 | 11,380.00 | 11,380.00 | -0.44% | 101 |
| Aug 20, 2026 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 0.44% | 1 |
| Aug 19, 2026 | 12,000.00 | 12,000.00 | 10,510.00 | 11,380.00 | 11,380.00 | -3.07% | 423 |
| Aug 18, 2026 | 11,960.00 | 11,960.00 | 11,500.00 | 11,740.00 | 11,740.00 | 1.65% | 432 |
| Aug 14, 2026 | 13,580.00 | 13,580.00 | 11,550.00 | 11,550.00 | 11,550.00 | -14.95% | 4,693 |
| Aug 13, 2026 | 13,980.00 | 14,980.00 | 11,620.00 | 13,580.00 | 13,580.00 | 4.22% | 3,430 |
| Aug 12, 2026 | 13,650.00 | 13,650.00 | 13,030.00 | 13,030.00 | 13,030.00 | -5.58% | 104 |
| Aug 11, 2026 | 13,100.00 | 13,950.00 | 12,530.00 | 13,800.00 | 13,800.00 | -1.22% | 239 |
| Aug 10, 2026 | 13,880.00 | 13,970.00 | 13,880.00 | 13,970.00 | 13,970.00 | - | 1,000 |