SK Biopharmaceuticals Co., Ltd. - 326030.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	100,300	99,200	99,200	101,000	98,800	130,137
August 14, 2025	100,500	100,600	100,600	102,100	99,800	190,436
August 13, 2025	99,700	100,200	100,200	100,200	98,200	178,785
August 12, 2025	99,200	98,800	98,800	100,300	98,700	172,241
August 11, 2025	99,600	98,800	98,800	99,900	98,500	164,019
August 08, 2025	100,100	99,600	99,600	101,400	99,400	211,071
August 07, 2025	102,100	99,600	99,600	102,100	98,700	362,803
August 06, 2025	108,600	101,500	101,500	108,600	101,200	981,600
August 05, 2025	98,400	111,400	111,400	117,000	98,400	2.79M
August 04, 2025	94,400	96,100	96,100	96,600	93,900	120,093
August 01, 2025	97,300	93,800	93,800	97,300	93,800	182,236
July 31, 2025	99,900	98,700	98,700	100,000	98,000	165,182
July 30, 2025	100,000	99,800	99,800	101,400	99,300	163,156
July 29, 2025	100,000	100,900	100,900	102,100	99,000	158,776
July 28, 2025	102,500	100,200	100,200	102,500	99,700	144,403
July 25, 2025	102,500	102,600	102,600	105,000	101,200	185,817
July 24, 2025	103,200	102,000	102,000	103,800	101,300	176,241
July 23, 2025	102,000	101,700	101,700	102,300	99,300	141,271
July 22, 2025	102,300	101,200	101,200	104,300	100,000	179,095
July 21, 2025	103,900	102,400	102,400	104,000	101,300	167,547
July 18, 2025	106,100	103,000	103,000	106,200	102,000	380,208
July 17, 2025	98,400	103,100	103,100	104,400	98,100	567,301
July 16, 2025	98,100	97,500	97,500	99,200	96,900	109,767
July 15, 2025	96,800	98,900	98,900	100,200	96,700	276,589
July 14, 2025	98,300	95,600	95,600	99,000	95,400	172,378
July 11, 2025	100,200	98,300	98,300	100,200	97,900	221,712
July 10, 2025	96,100	99,000	99,000	100,200	95,200	458,300
July 09, 2025	92,100	93,800	93,800	94,400	91,800	172,515
July 08, 2025	92,200	92,700	92,700	92,900	91,600	112,359
July 07, 2025	91,600	92,400	92,400	92,600	91,400	116,839
July 04, 2025	93,900	91,400	91,400	93,900	91,000	224,306
July 03, 2025	91,900	93,700	93,700	94,200	91,100	218,830
July 02, 2025	93,000	92,000	92,000	95,300	91,400	273,804
July 01, 2025	92,400	92,400	92,400	93,700	91,900	139,884
June 30, 2025	91,900	92,000	92,000	92,400	90,800	132,065
June 27, 2025	91,900	91,300	91,300	92,200	90,800	77,150
June 26, 2025	92,600	91,900	91,900	92,700	90,500	115,569
June 25, 2025	93,500	92,400	92,400	93,600	91,600	149,510
June 24, 2025	92,300	92,900	92,900	93,800	91,500	169,151
June 23, 2025	91,400	90,900	90,900	91,900	90,300	120,301
June 20, 2025	90,500	92,900	92,900	94,000	90,000	262,289
June 19, 2025	91,300	90,200	90,200	91,500	89,500	132,992
June 18, 2025	90,800	91,000	91,000	91,900	90,400	116,820
June 17, 2025	91,200	91,100	91,100	92,700	90,600	133,232
June 16, 2025	90,700	91,900	91,900	92,100	90,200	143,572
June 13, 2025	93,700	90,300	90,300	94,300	89,000	238,255
June 12, 2025	95,200	93,500	93,500	95,200	93,100	212,250
June 11, 2025	93,000	93,200	93,200	93,700	92,200	115,253
June 10, 2025	92,700	92,900	92,900	93,100	91,500	149,509
June 09, 2025	90,500	92,700	92,700	93,100	89,300	232,318
June 05, 2025	89,700	90,400	90,400	91,400	89,600	153,534
June 04, 2025	91,200	89,700	89,700	91,700	89,500	263,233
June 02, 2025	92,500	91,100	91,100	93,200	90,600	153,835
May 30, 2025	91,000	93,000	93,000	93,300	91,000	743,775
May 29, 2025	90,700	91,600	91,600	92,200	90,700	143,849
May 28, 2025	90,900	90,300	90,300	91,350	90,100	142,970
May 27, 2025	89,600	90,800	90,800	90,800	89,000	135,638
May 26, 2025	90,100	90,500	90,500	90,500	87,900	152,528
May 23, 2025	90,300	89,800	89,800	90,800	89,400	99,250
May 22, 2025	91,300	90,200	90,200	92,700	90,200	129,123

SK Biopharmaceuticals Co., Ltd. (326030.KS) KSC