SK bioscience Co.,Ltd. - 302440.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	48,400	48,100	48,100	50,200	47,900	262,986
August 14, 2025	46,250	46,650	46,650	47,850	46,250	167,395
August 13, 2025	45,600	45,950	45,950	46,300	45,250	70,206
August 12, 2025	45,550	45,550	45,550	46,400	45,500	59,424
August 11, 2025	45,450	45,850	45,850	46,000	45,150	47,914
August 08, 2025	45,750	45,450	45,450	46,200	45,400	76,468
August 07, 2025	46,000	46,050	46,050	46,250	45,250	83,866
August 06, 2025	45,750	45,900	45,900	46,550	45,600	74,126
August 05, 2025	44,650	46,200	46,200	47,500	44,650	199,937
August 04, 2025	43,500	44,550	44,550	45,000	43,300	94,166
August 01, 2025	45,150	43,350	43,350	45,600	43,350	187,114
July 31, 2025	46,050	45,750	45,750	46,450	45,300	100,261
July 30, 2025	45,700	46,250	46,250	46,900	45,600	77,156
July 29, 2025	46,100	45,850	45,850	46,300	45,550	72,093
July 28, 2025	47,200	46,500	46,500	47,300	45,950	88,662
July 25, 2025	47,050	47,200	47,200	47,600	46,900	56,275
July 24, 2025	47,800	47,450	47,450	48,900	47,350	130,719
July 23, 2025	47,900	47,600	47,600	47,900	46,900	72,737
July 22, 2025	47,700	47,250	47,250	48,400	47,000	84,614
July 21, 2025	48,100	47,600	47,600	49,100	47,550	94,974
July 18, 2025	48,050	47,700	47,700	48,500	47,600	124,458
July 17, 2025	46,950	48,000	48,000	48,350	46,800	114,837
July 16, 2025	47,600	46,850	46,850	47,950	46,850	90,784
July 15, 2025	47,500	47,950	47,950	48,150	47,450	74,081
July 14, 2025	47,900	47,600	47,600	48,200	47,400	74,155
July 11, 2025	48,450	48,150	48,150	49,350	48,000	82,651
July 10, 2025	47,800	48,350	48,350	49,450	47,800	134,305
July 09, 2025	48,150	47,600	47,600	48,550	47,000	98,620
July 08, 2025	48,750	48,000	48,000	49,150	47,750	104,451
July 07, 2025	48,700	48,300	48,300	49,000	48,200	54,991
July 04, 2025	49,900	48,750	48,750	49,950	48,700	101,899
July 03, 2025	48,350	49,750	49,750	50,200	48,350	132,388
July 02, 2025	48,750	48,450	48,450	49,450	48,050	110,214
July 01, 2025	48,250	48,400	48,400	49,000	48,000	85,880
June 30, 2025	48,650	47,750	47,750	50,300	47,600	127,896
June 27, 2025	49,100	48,000	48,000	49,150	47,800	98,098
June 26, 2025	50,000	49,050	49,050	50,200	48,500	128,691
June 25, 2025	50,700	49,800	49,800	51,500	49,750	159,580
June 24, 2025	51,400	50,700	50,700	51,600	49,500	253,955
June 23, 2025	49,900	50,300	50,300	50,600	48,450	286,211
June 20, 2025	45,500	51,300	51,300	52,600	45,150	1.23M
June 19, 2025	45,450	45,050	45,050	45,700	44,600	93,077
June 18, 2025	44,500	45,400	45,400	45,650	44,050	105,913
June 17, 2025	44,950	44,950	44,950	45,950	44,300	119,048
June 16, 2025	44,200	44,900	44,900	45,450	43,850	148,394
June 13, 2025	46,600	44,850	44,850	46,900	44,700	182,816
June 12, 2025	46,100	47,050	47,050	47,050	45,950	160,226
June 11, 2025	46,300	46,500	46,500	46,650	46,100	71,962
June 10, 2025	45,900	46,300	46,300	46,500	45,250	107,798
June 09, 2025	46,100	45,850	45,850	46,650	44,750	159,597
June 05, 2025	46,600	46,150	46,150	46,950	45,550	135,227
June 04, 2025	45,700	46,150	46,150	47,000	45,400	155,691
June 02, 2025	46,250	45,600	45,600	46,300	44,650	153,361
May 30, 2025	43,550	45,100	45,100	45,100	43,500	246,899
May 29, 2025	42,850	43,200	43,200	43,900	42,700	122,631
May 28, 2025	42,600	42,850	42,850	43,100	42,200	108,768
May 27, 2025	42,800	43,000	43,000	43,100	42,050	81,328
May 26, 2025	43,000	42,750	42,750	43,100	41,900	106,105
May 23, 2025	43,600	42,850	42,850	43,900	42,450	171,569
May 22, 2025	44,200	44,100	44,100	44,900	43,600	407,414

SK bioscience Co.,Ltd. (302440.KS) KSC