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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	55,600	53,900	53,900	55,900	53,300	232,381
November 06, 2025	58,000	56,100	56,100	58,100	55,000	306,683
November 05, 2025	58,800	57,500	57,500	58,900	55,200	562,188
November 04, 2025	51,600	60,100	60,100	61,300	51,200	1.96M
November 03, 2025	50,400	50,800	50,800	51,000	49,800	162,149
October 31, 2025	51,000	50,700	50,700	51,500	50,500	100,995
October 30, 2025	52,900	50,900	50,900	53,300	50,600	178,831
October 29, 2025	54,600	53,200	53,200	54,600	52,500	183,827
October 28, 2025	52,300	54,400	54,400	54,400	52,200	333,152
October 27, 2025	49,050	52,600	52,600	53,300	49,000	387,767
October 24, 2025	49,700	49,150	49,150	49,850	48,950	92,629
October 23, 2025	49,950	49,250	49,250	50,500	49,200	145,684
October 22, 2025	48,550	50,400	50,400	50,400	47,900	201,661
October 21, 2025	48,300	48,600	48,600	48,950	48,000	137,954
October 20, 2025	47,650	48,050	48,050	48,150	47,100	82,088
October 17, 2025	47,200	47,600	47,600	48,300	47,050	101,439
October 16, 2025	46,450	47,900	47,900	47,950	46,450	108,161
October 15, 2025	45,850	46,200	46,200	46,400	45,700	66,926
October 14, 2025	45,900	45,800	45,800	46,500	45,650	87,804
October 13, 2025	45,200	45,950	45,950	46,150	44,800	69,113
October 10, 2025	47,300	46,050	46,050	47,350	46,050	152,261
October 02, 2025	47,250	47,300	47,300	47,800	46,750	176,794
October 01, 2025	47,400	46,950	46,950	47,450	46,700	51,097
September 30, 2025	46,700	46,800	46,800	47,350	46,550	82,165
September 29, 2025	47,250	47,150	47,150	47,450	46,900	63,958
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

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