SK bioscience Co.,Ltd. (KRX:302440)
South Korea
· Delayed Price · Currency is KRW 54,000
-400 (-0.74%)
At close: Dec 5, 2025
SK bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54,000.00 | 54,700.00 | 53,400.00 | 54,000.00 | 54,000.00 | -0.74% | 94,687 |
| Dec 4, 2025 | 54,600.00 | 54,900.00 | 53,400.00 | 54,400.00 | 54,400.00 | -0.18% | 110,129 |
| Dec 3, 2025 | 53,400.00 | 54,900.00 | 53,000.00 | 54,500.00 | 54,500.00 | 2.83% | 110,051 |
| Dec 2, 2025 | 53,500.00 | 53,500.00 | 51,800.00 | 53,000.00 | 53,000.00 | -0.75% | 134,096 |
| Dec 1, 2025 | 55,600.00 | 55,600.00 | 53,300.00 | 53,400.00 | 53,400.00 | -2.55% | 165,784 |
| Nov 28, 2025 | 53,800.00 | 55,700.00 | 52,900.00 | 54,800.00 | 54,800.00 | 4.58% | 259,792 |
| Nov 27, 2025 | 52,900.00 | 53,200.00 | 52,200.00 | 52,400.00 | 52,400.00 | -0.57% | 64,376 |
| Nov 26, 2025 | 51,200.00 | 53,900.00 | 51,100.00 | 52,700.00 | 52,700.00 | 4.56% | 191,302 |
| Nov 25, 2025 | 51,700.00 | 52,000.00 | 50,200.00 | 50,400.00 | 50,400.00 | -1.56% | 123,951 |
| Nov 24, 2025 | 53,600.00 | 53,600.00 | 51,000.00 | 51,200.00 | 51,200.00 | -2.29% | 131,328 |
| Nov 21, 2025 | 52,000.00 | 53,300.00 | 51,500.00 | 52,400.00 | 52,400.00 | - | 125,546 |
| Nov 20, 2025 | 52,600.00 | 52,900.00 | 52,000.00 | 52,400.00 | 52,400.00 | 1.16% | 73,666 |
| Nov 19, 2025 | 53,600.00 | 53,600.00 | 51,400.00 | 51,800.00 | 51,800.00 | -2.45% | 117,590 |
| Nov 18, 2025 | 54,200.00 | 54,500.00 | 52,700.00 | 53,100.00 | 53,100.00 | -2.75% | 142,855 |
| Nov 17, 2025 | 55,200.00 | 55,500.00 | 54,000.00 | 54,600.00 | 54,600.00 | - | 96,607 |
| Nov 14, 2025 | 55,000.00 | 55,900.00 | 54,400.00 | 54,600.00 | 54,600.00 | -2.50% | 124,223 |
| Nov 13, 2025 | 55,500.00 | 56,500.00 | 54,300.00 | 56,000.00 | 56,000.00 | 0.90% | 250,494 |
| Nov 12, 2025 | 55,600.00 | 56,500.00 | 54,700.00 | 55,500.00 | 55,500.00 | 1.83% | 188,804 |
| Nov 11, 2025 | 54,200.00 | 55,800.00 | 53,900.00 | 54,500.00 | 54,500.00 | 0.37% | 195,585 |
| Nov 10, 2025 | 54,400.00 | 55,100.00 | 53,100.00 | 54,300.00 | 54,300.00 | 0.74% | 137,247 |
| Nov 7, 2025 | 55,600.00 | 55,900.00 | 53,300.00 | 53,900.00 | 53,900.00 | -3.92% | 237,686 |
| Nov 6, 2025 | 58,000.00 | 58,100.00 | 55,000.00 | 56,100.00 | 56,100.00 | -2.43% | 293,874 |
| Nov 5, 2025 | 58,800.00 | 58,900.00 | 55,200.00 | 57,500.00 | 57,500.00 | -4.33% | 562,188 |
| Nov 4, 2025 | 51,600.00 | 61,300.00 | 51,200.00 | 60,100.00 | 60,100.00 | 18.31% | 1,888,865 |
| Nov 3, 2025 | 50,400.00 | 51,000.00 | 49,800.00 | 50,800.00 | 50,800.00 | 0.20% | 162,149 |
| Oct 31, 2025 | 51,000.00 | 51,500.00 | 50,500.00 | 50,700.00 | 50,700.00 | -0.39% | 95,951 |
| Oct 30, 2025 | 52,900.00 | 53,300.00 | 50,600.00 | 50,900.00 | 50,900.00 | -4.32% | 172,473 |
| Oct 29, 2025 | 54,600.00 | 54,600.00 | 52,500.00 | 53,200.00 | 53,200.00 | -2.21% | 183,827 |
| Oct 28, 2025 | 52,300.00 | 54,400.00 | 52,200.00 | 54,400.00 | 54,400.00 | 3.42% | 320,260 |
| Oct 27, 2025 | 49,050.00 | 53,300.00 | 49,000.00 | 52,600.00 | 52,600.00 | 7.02% | 387,767 |
| Oct 24, 2025 | 49,700.00 | 49,850.00 | 48,950.00 | 49,150.00 | 49,150.00 | -0.20% | 88,830 |
| Oct 23, 2025 | 49,950.00 | 50,500.00 | 49,200.00 | 49,250.00 | 49,250.00 | -2.28% | 145,684 |
| Oct 22, 2025 | 48,550.00 | 50,400.00 | 47,900.00 | 50,400.00 | 50,400.00 | 3.70% | 198,120 |
| Oct 21, 2025 | 48,300.00 | 48,950.00 | 48,000.00 | 48,600.00 | 48,600.00 | 1.14% | 133,534 |
| Oct 20, 2025 | 47,650.00 | 48,150.00 | 47,100.00 | 48,050.00 | 48,050.00 | 0.95% | 82,088 |
| Oct 17, 2025 | 47,200.00 | 48,300.00 | 47,050.00 | 47,600.00 | 47,600.00 | -0.63% | 104,961 |
| Oct 16, 2025 | 46,450.00 | 47,950.00 | 46,450.00 | 47,900.00 | 47,900.00 | 3.68% | 108,161 |
| Oct 15, 2025 | 45,850.00 | 46,400.00 | 45,700.00 | 46,200.00 | 46,200.00 | 0.87% | 63,077 |
| Oct 14, 2025 | 45,900.00 | 46,500.00 | 45,650.00 | 45,800.00 | 45,800.00 | -0.33% | 87,804 |
| Oct 13, 2025 | 45,200.00 | 46,150.00 | 44,800.00 | 45,950.00 | 45,950.00 | -0.22% | 72,256 |
| Oct 10, 2025 | 47,300.00 | 47,350.00 | 46,050.00 | 46,050.00 | 46,050.00 | -2.64% | 139,361 |
| Oct 2, 2025 | 47,250.00 | 47,800.00 | 46,750.00 | 47,300.00 | 47,300.00 | 0.75% | 143,846 |
| Oct 1, 2025 | 47,400.00 | 47,450.00 | 46,700.00 | 46,950.00 | 46,950.00 | 0.32% | 48,093 |
| Sep 30, 2025 | 46,700.00 | 47,350.00 | 46,550.00 | 46,800.00 | 46,800.00 | -0.74% | 82,165 |
| Sep 29, 2025 | 47,250.00 | 47,450.00 | 46,900.00 | 47,150.00 | 47,150.00 | 0.75% | 60,824 |
| Sep 26, 2025 | 48,100.00 | 48,400.00 | 46,550.00 | 46,800.00 | 46,800.00 | -3.60% | 173,077 |
| Sep 25, 2025 | 48,150.00 | 48,700.00 | 48,000.00 | 48,550.00 | 48,550.00 | -0.10% | 79,614 |
| Sep 24, 2025 | 49,550.00 | 49,600.00 | 48,150.00 | 48,600.00 | 48,600.00 | -1.62% | 117,445 |
| Sep 23, 2025 | 49,800.00 | 49,850.00 | 48,600.00 | 49,400.00 | 49,400.00 | -0.70% | 125,496 |
| Sep 22, 2025 | 50,000.00 | 50,000.00 | 49,350.00 | 49,750.00 | 49,750.00 | 0.61% | 106,085 |