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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	135,100	136,300	136,300	136,500	133,600	159,477
December 03, 2025	135,400	135,500	135,500	135,800	134,000	140,081
December 02, 2025	137,100	134,500	134,500	137,200	133,300	272,390
December 01, 2025	140,100	137,900	137,900	140,200	134,800	285,288
November 28, 2025	143,700	139,800	139,800	144,100	137,700	509,984
November 27, 2025	142,000	139,100	139,100	143,700	137,000	447,032
November 26, 2025	132,000	140,700	140,700	142,000	131,400	871,195
November 25, 2025	129,100	129,000	129,000	133,500	128,000	334,475
November 24, 2025	130,300	128,300	128,300	132,900	126,600	479,252
November 21, 2025	122,900	126,500	126,500	126,800	122,100	193,033
November 20, 2025	126,700	126,300	126,300	127,500	125,100	163,035
November 19, 2025	127,600	125,600	125,600	128,500	122,300	249,937
November 18, 2025	130,400	126,800	126,800	131,400	125,300	309,679
November 17, 2025	129,000	130,300	130,300	130,700	126,500	227,192
November 14, 2025	126,000	128,300	128,300	130,500	126,000	374,283
November 13, 2025	128,700	128,400	128,400	130,900	125,900	495,381
November 12, 2025	123,000	127,800	127,800	128,700	121,800	696,545
November 11, 2025	118,800	119,500	119,500	120,700	118,100	214,163
November 10, 2025	116,100	119,500	119,500	120,000	116,000	198,269
November 07, 2025	117,400	116,000	116,000	119,500	114,000	335,206
November 06, 2025	120,200	119,500	119,500	121,400	115,400	471,742
November 05, 2025	123,500	120,600	120,600	128,900	119,100	1.46M
November 04, 2025	120,100	120,300	120,300	121,600	117,100	360,014
November 03, 2025	114,400	118,700	118,700	118,800	113,100	299,544
October 31, 2025	114,500	115,500	115,500	118,900	114,300	297,830
October 30, 2025	117,000	113,400	113,400	118,400	111,500	226,024
October 29, 2025	117,000	114,600	114,600	117,000	113,500	244,506
October 28, 2025	116,300	115,900	115,900	117,700	114,400	242,673
October 27, 2025	108,200	115,200	115,200	115,300	107,500	474,224
October 24, 2025	106,900	106,500	106,500	107,000	104,100	134,620
October 23, 2025	107,000	106,300	106,300	109,300	106,300	145,082
October 22, 2025	107,600	108,200	108,200	108,700	106,000	141,353
October 21, 2025	105,100	107,100	107,100	109,500	104,900	348,780
October 20, 2025	101,800	102,500	102,500	102,800	101,000	109,871
October 17, 2025	101,700	101,000	101,000	102,700	100,700	190,822
October 16, 2025	102,400	102,800	102,800	103,400	101,600	139,654
October 15, 2025	101,600	101,500	101,500	102,500	101,200	120,701
October 14, 2025	102,000	101,500	101,500	104,000	101,100	120,560
October 13, 2025	102,000	102,400	102,400	103,700	101,050	103,017
October 10, 2025	103,700	103,900	103,900	105,300	102,700	174,886
October 02, 2025	105,000	104,000	104,000	105,000	103,000	135,627
October 01, 2025	103,100	103,200	103,200	105,400	102,600	116,612
September 30, 2025	101,900	101,400	101,400	103,400	100,900	131,612
September 29, 2025	102,500	101,100	101,100	102,900	100,500	129,452
September 26, 2025	104,600	101,500	101,500	104,700	100,900	170,755
September 25, 2025	107,100	105,200	105,200	107,200	104,000	141,832
September 24, 2025	110,200	107,300	107,300	110,600	106,200	160,628
September 23, 2025	111,400	110,300	110,300	112,000	109,000	142,891
September 22, 2025	114,900	111,300	111,300	114,900	110,700	167,640
September 19, 2025	107,700	113,500	113,500	114,000	107,100	492,094
September 18, 2025	107,700	107,400	107,400	109,000	107,300	123,126
September 17, 2025	110,000	107,400	107,400	110,000	106,900	198,583
September 16, 2025	112,000	110,700	110,700	114,200	110,000	276,252
September 15, 2025	110,300	111,400	111,400	111,900	107,700	184,363
September 12, 2025	111,200	111,000	111,000	111,500	109,700	124,773
September 11, 2025	109,900	110,500	110,500	111,700	109,000	211,723
September 10, 2025	109,200	109,500	109,500	111,100	108,900	158,244
September 09, 2025	109,000	109,400	109,400	109,700	108,000	136,687
September 08, 2025	110,200	109,500	109,500	110,900	108,400	173,656
September 05, 2025	107,400	109,200	109,200	109,500	106,400	231,244

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