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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	48,100	46,800	46,800	48,400	46,550	168,034
September 25, 2025	48,150	48,550	48,550	48,700	48,000	79,614
September 24, 2025	49,550	48,600	48,600	49,600	48,150	117,445
September 23, 2025	49,800	49,400	49,400	49,850	48,600	125,496
September 22, 2025	50,000	49,750	49,750	50,000	49,350	106,085
September 19, 2025	49,600	49,450	49,450	50,300	49,250	128,492
September 18, 2025	49,700	49,400	49,400	50,100	49,300	116,181
September 17, 2025	50,500	49,400	49,400	50,500	49,400	110,508
September 16, 2025	51,900	50,300	50,300	51,900	50,200	151,096
September 15, 2025	52,400	51,900	51,900	52,400	51,400	148,603
September 12, 2025	49,400	52,400	52,400	52,900	49,200	522,465
September 11, 2025	48,800	49,200	49,200	49,400	48,500	277,020
September 10, 2025	48,850	48,850	48,850	49,200	48,450	110,245
September 09, 2025	49,400	48,900	48,900	49,950	48,450	145,496
September 08, 2025	50,500	49,350	49,350	50,800	49,150	128,322
September 05, 2025	49,650	50,100	50,100	50,200	49,100	123,629
September 04, 2025	48,700	50,100	50,100	51,600	48,400	296,923
September 03, 2025	47,100	49,150	49,150	49,700	46,850	272,111
September 02, 2025	46,400	46,950	46,950	47,000	46,250	62,106
September 01, 2025	47,100	46,350	46,350	47,100	46,200	65,268
August 29, 2025	48,300	47,250	47,250	48,350	47,100	80,981
August 28, 2025	48,500	47,800	47,800	48,600	47,600	67,136
August 27, 2025	48,050	48,350	48,350	49,250	47,725	157,971
August 26, 2025	47,550	47,800	47,800	49,050	47,550	152,989
August 25, 2025	48,900	48,100	48,100	48,950	47,550	154,886
August 22, 2025	48,000	48,550	48,550	49,100	47,650	175,393
August 21, 2025	48,900	47,850	47,850	49,150	46,800	196,546
August 20, 2025	47,800	48,200	48,200	48,350	46,850	164,697
August 19, 2025	48,650	47,950	47,950	49,900	47,700	202,870
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

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