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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	104,500	107,000	107,000	108,200	104,300	298,247
September 03, 2025	102,500	105,000	105,000	106,000	101,600	401,609
September 02, 2025	98,100	100,300	100,300	100,600	97,400	128,009
September 01, 2025	99,300	98,000	98,000	99,500	97,000	92,939
August 29, 2025	100,400	98,600	98,600	100,900	98,400	127,129
August 28, 2025	101,000	99,600	99,600	102,100	99,600	124,423
August 27, 2025	101,000	100,800	100,800	101,300	99,900	91,653
August 26, 2025	99,600	100,600	100,600	100,800	98,500	179,972
August 25, 2025	100,200	100,500	100,500	102,500	100,200	243,514
August 22, 2025	97,900	98,900	98,900	99,500	97,600	126,040
August 21, 2025	97,600	97,200	97,200	98,600	97,100	107,367
August 20, 2025	96,800	97,000	97,000	97,400	95,500	112,100
August 19, 2025	99,400	97,700	97,700	99,400	97,000	153,121
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

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