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

47,300.00

-300(-0.63%)

Updated at October 20 09:20AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202547,20047,60047,60048,30047,050101,439
October 16, 202546,45047,90047,90047,95046,450108,161
October 15, 202545,85046,20046,20046,40045,70066,926
October 14, 202545,90045,80045,80046,50045,65087,804
October 13, 202545,20045,95045,95046,15044,80069,113
October 10, 202547,30046,05046,05047,35046,050152,261
October 02, 202547,25047,30047,30047,80046,750176,794
October 01, 202547,40046,95046,95047,45046,70051,097
September 30, 202546,70046,80046,80047,35046,55082,165
September 29, 202547,25047,15047,15047,45046,90063,958
September 26, 202548,10046,80046,80048,40046,550168,034
September 25, 202548,15048,55048,55048,70048,00079,614
September 24, 202549,55048,60048,60049,60048,150117,445
September 23, 202549,80049,40049,40049,85048,600125,496
September 22, 202550,00049,75049,75050,00049,350106,085
September 19, 202549,60049,45049,45050,30049,250128,492
September 18, 202549,70049,40049,40050,10049,300116,181
September 17, 202550,50049,40049,40050,50049,400110,508
September 16, 202551,90050,30050,30051,90050,200151,096
September 15, 202552,40051,90051,90052,40051,400148,603
September 12, 202549,40052,40052,40052,90049,200522,465
September 11, 202548,80049,20049,20049,40048,500277,020
September 10, 202548,85048,85048,85049,20048,450110,245
September 09, 202549,40048,90048,90049,95048,450145,496
September 08, 202550,50049,35049,35050,80049,150128,322
September 05, 202549,65050,10050,10050,20049,100123,629
September 04, 202548,70050,10050,10051,60048,400296,923
September 03, 202547,10049,15049,15049,70046,850272,111
September 02, 202546,40046,95046,95047,00046,25062,106
September 01, 202547,10046,35046,35047,10046,20065,268
August 29, 202548,30047,25047,25048,35047,10080,981
August 28, 202548,50047,80047,80048,60047,60067,136
August 27, 202548,05048,35048,35049,25047,725157,971
August 26, 202547,55047,80047,80049,05047,550152,989
August 25, 202548,90048,10048,10048,95047,550154,886
August 22, 202548,00048,55048,55049,10047,650175,393
August 21, 202548,90047,85047,85049,15046,800196,546
August 20, 202547,80048,20048,20048,35046,850164,697
August 19, 202548,65047,95047,95049,90047,700202,870
August 18, 202548,40048,10048,10050,20047,900262,986
August 14, 202546,25046,65046,65047,85046,250167,395
August 13, 202545,60045,95045,95046,30045,25070,206
August 12, 202545,55045,55045,55046,40045,50059,424
August 11, 202545,45045,85045,85046,00045,15047,914
August 08, 202545,75045,45045,45046,20045,40076,468
August 07, 202546,00046,05046,05046,25045,25083,866
August 06, 202545,75045,90045,90046,55045,60074,126
August 05, 202544,65046,20046,20047,50044,650199,937
August 04, 202543,50044,55044,55045,00043,30094,166
August 01, 202545,15043,35043,35045,60043,350187,114
July 31, 202546,05045,75045,75046,45045,300100,261
July 30, 202545,70046,25046,25046,90045,60077,156
July 29, 202546,10045,85045,85046,30045,55072,093
July 28, 202547,20046,50046,50047,30045,95088,662
July 25, 202547,05047,20047,20047,60046,90056,275
July 24, 202547,80047,45047,45048,90047,350130,719
July 23, 202547,90047,60047,60047,90046,90072,737
July 22, 202547,70047,25047,25048,40047,00084,614
July 21, 202548,10047,60047,60049,10047,55094,974
July 18, 202548,05047,70047,70048,50047,600124,458