SLS BIO Co., Ltd (KOSDAQ:246250)
South Korea
· Delayed Price · Currency is KRW 1,969.00
+85.00 (4.51%)
At close: Jun 9, 2025
SLS BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1,877.00 | 1,970.00 | 1,876.00 | 1,969.00 | 1,969.00 | 4.51% | 285,747 |
| Jun 5, 2025 | 1,851.00 | 1,888.00 | 1,843.00 | 1,884.00 | 1,884.00 | 0.96% | 165,579 |
| Jun 4, 2025 | 1,876.00 | 1,908.00 | 1,850.00 | 1,866.00 | 1,866.00 | -0.85% | 265,011 |
| Jun 2, 2025 | 1,908.00 | 1,935.00 | 1,873.00 | 1,882.00 | 1,882.00 | -1.31% | 332,034 |
| May 30, 2025 | 2,080.00 | 2,430.00 | 1,907.00 | 1,907.00 | 1,907.00 | -7.20% | 8,028,722 |
| May 29, 2025 | 2,080.00 | 2,080.00 | 2,010.00 | 2,055.00 | 2,055.00 | -0.24% | 220,217 |
| May 28, 2025 | 2,050.00 | 2,085.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.24% | 229,759 |
| May 27, 2025 | 2,130.00 | 2,130.00 | 1,998.00 | 2,055.00 | 2,055.00 | -4.42% | 516,845 |
| May 26, 2025 | 2,125.00 | 2,175.00 | 2,095.00 | 2,150.00 | 2,150.00 | -0.23% | 437,222 |
| May 23, 2025 | 2,165.00 | 2,200.00 | 2,100.00 | 2,155.00 | 2,155.00 | -0.69% | 528,144 |
| May 22, 2025 | 2,300.00 | 2,305.00 | 2,155.00 | 2,170.00 | 2,170.00 | -3.56% | 745,756 |
| May 21, 2025 | 2,445.00 | 2,575.00 | 2,205.00 | 2,250.00 | 2,250.00 | -6.25% | 1,511,489 |
| May 20, 2025 | 2,745.00 | 2,760.00 | 2,320.00 | 2,400.00 | 2,400.00 | -10.61% | 2,428,296 |
| May 19, 2025 | 2,675.00 | 2,710.00 | 2,620.00 | 2,685.00 | 2,685.00 | 1.90% | 625,447 |
| May 16, 2025 | 2,650.00 | 2,740.00 | 2,590.00 | 2,635.00 | 2,635.00 | 1.93% | 715,133 |
| May 15, 2025 | 2,455.00 | 2,585.00 | 2,455.00 | 2,585.00 | 2,585.00 | 1.37% | 968,452 |
| May 14, 2025 | 2,615.00 | 3,120.00 | 2,545.00 | 2,550.00 | 2,550.00 | 0.20% | 28,971,460 |
| May 13, 2025 | 2,030.00 | 2,545.00 | 1,990.00 | 2,545.00 | 2,545.00 | 29.85% | 25,378,910 |
| May 12, 2025 | 2,385.00 | 2,520.00 | 1,960.00 | 1,960.00 | 1,960.00 | -7.33% | 11,879,910 |
| May 9, 2025 | 1,690.00 | 2,115.00 | 1,682.00 | 2,115.00 | 2,115.00 | 29.99% | 2,889,259 |
| May 8, 2025 | 1,581.00 | 1,629.00 | 1,580.00 | 1,627.00 | 1,627.00 | 2.26% | 71,513 |
| May 7, 2025 | 1,621.00 | 1,623.00 | 1,550.00 | 1,591.00 | 1,591.00 | -2.39% | 62,926 |
| May 2, 2025 | 1,637.00 | 1,637.00 | 1,600.00 | 1,630.00 | 1,630.00 | -0.55% | 35,468 |
| Apr 30, 2025 | 1,665.00 | 1,666.00 | 1,608.00 | 1,639.00 | 1,639.00 | -1.68% | 65,373 |
| Apr 29, 2025 | 1,619.00 | 1,717.00 | 1,619.00 | 1,667.00 | 1,667.00 | 3.03% | 84,256 |
| Apr 28, 2025 | 1,652.00 | 1,670.00 | 1,618.00 | 1,618.00 | 1,618.00 | -3.17% | 65,856 |
| Apr 25, 2025 | 1,727.00 | 1,727.00 | 1,667.00 | 1,671.00 | 1,671.00 | -3.41% | 128,702 |
| Apr 24, 2025 | 1,613.00 | 1,760.00 | 1,613.00 | 1,730.00 | 1,730.00 | 6.66% | 446,826 |
| Apr 23, 2025 | 1,636.00 | 1,646.00 | 1,617.00 | 1,622.00 | 1,622.00 | -0.86% | 29,404 |
| Apr 22, 2025 | 1,611.00 | 1,649.00 | 1,610.00 | 1,636.00 | 1,636.00 | 0.06% | 28,358 |
| Apr 21, 2025 | 1,650.00 | 1,665.00 | 1,607.00 | 1,635.00 | 1,635.00 | -0.61% | 58,124 |
| Apr 18, 2025 | 1,573.00 | 1,669.00 | 1,572.00 | 1,645.00 | 1,645.00 | 4.58% | 206,199 |
| Apr 17, 2025 | 1,540.00 | 1,598.00 | 1,540.00 | 1,573.00 | 1,573.00 | 0.13% | 54,507 |
| Apr 16, 2025 | 1,576.00 | 1,632.00 | 1,553.00 | 1,571.00 | 1,571.00 | -0.32% | 61,274 |
| Apr 15, 2025 | 1,565.00 | 1,600.00 | 1,516.00 | 1,576.00 | 1,576.00 | -0.13% | 61,652 |
| Apr 14, 2025 | 1,551.00 | 1,590.00 | 1,545.00 | 1,578.00 | 1,578.00 | 2.07% | 87,401 |
| Apr 11, 2025 | 1,488.00 | 1,546.00 | 1,481.00 | 1,546.00 | 1,546.00 | 3.90% | 74,019 |
| Apr 10, 2025 | 1,500.00 | 1,503.00 | 1,466.00 | 1,488.00 | 1,488.00 | 1.50% | 35,268 |
| Apr 9, 2025 | 1,475.00 | 1,486.00 | 1,431.00 | 1,466.00 | 1,466.00 | -1.08% | 47,799 |
| Apr 8, 2025 | 1,489.00 | 1,527.00 | 1,450.00 | 1,482.00 | 1,482.00 | -0.54% | 119,797 |
| Apr 7, 2025 | 1,559.00 | 1,567.00 | 1,460.00 | 1,490.00 | 1,490.00 | -5.22% | 133,025 |
| Apr 4, 2025 | 1,605.00 | 1,620.00 | 1,558.00 | 1,572.00 | 1,572.00 | -0.38% | 36,467 |
| Apr 3, 2025 | 1,547.00 | 1,625.00 | 1,528.00 | 1,578.00 | 1,578.00 | 1.02% | 90,879 |
| Apr 2, 2025 | 1,566.00 | 1,585.00 | 1,510.00 | 1,562.00 | 1,562.00 | 0.64% | 67,215 |
| Apr 1, 2025 | 1,548.00 | 1,700.00 | 1,544.00 | 1,552.00 | 1,552.00 | -0.06% | 211,758 |
| Mar 31, 2025 | 1,578.00 | 1,581.00 | 1,539.00 | 1,553.00 | 1,553.00 | -1.65% | 49,292 |
| Mar 28, 2025 | 1,578.00 | 1,580.00 | 1,525.00 | 1,579.00 | 1,579.00 | -0.06% | 35,828 |
| Mar 27, 2025 | 1,571.00 | 1,604.00 | 1,553.00 | 1,580.00 | 1,580.00 | 0.57% | 20,093 |
| Mar 26, 2025 | 1,560.00 | 1,571.00 | 1,531.00 | 1,571.00 | 1,571.00 | 0.71% | 51,995 |
| Mar 25, 2025 | 1,555.00 | 1,575.00 | 1,541.00 | 1,560.00 | 1,560.00 | -0.32% | 55,275 |
| Mar 24, 2025 | 1,569.00 | 1,582.00 | 1,558.00 | 1,565.00 | 1,565.00 | -1.07% | 36,705 |
| Mar 21, 2025 | 1,603.00 | 1,609.00 | 1,564.00 | 1,582.00 | 1,582.00 | -1.68% | 64,924 |
| Mar 20, 2025 | 1,617.00 | 1,618.00 | 1,594.00 | 1,609.00 | 1,609.00 | -0.56% | 29,549 |
| Mar 19, 2025 | 1,640.00 | 1,656.00 | 1,589.00 | 1,618.00 | 1,618.00 | -1.34% | 58,257 |
| Mar 18, 2025 | 1,642.00 | 1,661.00 | 1,622.00 | 1,640.00 | 1,640.00 | -0.30% | 21,622 |
| Mar 17, 2025 | 1,622.00 | 1,650.00 | 1,621.00 | 1,645.00 | 1,645.00 | 1.42% | 39,190 |
| Mar 14, 2025 | 1,593.00 | 1,622.00 | 1,593.00 | 1,622.00 | 1,622.00 | 1.00% | 26,216 |
| Mar 13, 2025 | 1,624.00 | 1,634.00 | 1,552.00 | 1,606.00 | 1,606.00 | -1.11% | 88,466 |
| Mar 12, 2025 | 1,618.00 | 1,634.00 | 1,608.00 | 1,624.00 | 1,624.00 | -0.61% | 45,042 |
| Mar 11, 2025 | 1,641.00 | 1,658.00 | 1,609.00 | 1,634.00 | 1,634.00 | -1.45% | 48,851 |
| Mar 10, 2025 | 1,661.00 | 1,661.00 | 1,651.00 | 1,658.00 | 1,658.00 | -0.18% | 15,637 |
| Mar 7, 2025 | 1,685.00 | 1,686.00 | 1,651.00 | 1,661.00 | 1,661.00 | -1.48% | 24,949 |
| Mar 6, 2025 | 1,678.00 | 1,686.00 | 1,657.00 | 1,686.00 | 1,686.00 | 0.72% | 36,387 |
| Mar 5, 2025 | 1,651.00 | 1,714.00 | 1,646.00 | 1,674.00 | 1,674.00 | 0.72% | 45,521 |
| Mar 4, 2025 | 1,674.00 | 1,681.00 | 1,661.00 | 1,662.00 | 1,662.00 | -2.06% | 33,926 |
| Feb 28, 2025 | 1,710.00 | 1,729.00 | 1,680.00 | 1,697.00 | 1,697.00 | -1.85% | 73,059 |
| Feb 27, 2025 | 1,735.00 | 1,768.00 | 1,721.00 | 1,729.00 | 1,729.00 | -0.35% | 33,294 |
| Feb 26, 2025 | 1,735.00 | 1,772.00 | 1,721.00 | 1,735.00 | 1,735.00 | -0.74% | 22,694 |
| Feb 25, 2025 | 1,770.00 | 1,792.00 | 1,738.00 | 1,748.00 | 1,748.00 | -2.46% | 87,421 |
| Feb 24, 2025 | 1,771.00 | 2,040.00 | 1,770.00 | 1,792.00 | 1,792.00 | 1.24% | 1,056,097 |
| Feb 21, 2025 | 1,774.00 | 1,795.00 | 1,750.00 | 1,770.00 | 1,770.00 | -0.23% | 17,364 |
| Feb 20, 2025 | 1,775.00 | 1,803.00 | 1,762.00 | 1,774.00 | 1,774.00 | -0.06% | 30,129 |
| Feb 19, 2025 | 1,783.00 | 1,798.00 | 1,760.00 | 1,775.00 | 1,775.00 | -0.45% | 39,600 |
| Feb 18, 2025 | 1,722.00 | 1,783.00 | 1,700.00 | 1,783.00 | 1,783.00 | 3.54% | 51,988 |
| Feb 17, 2025 | 1,723.00 | 1,739.00 | 1,714.00 | 1,722.00 | 1,722.00 | -0.06% | 20,503 |
| Feb 14, 2025 | 1,752.00 | 1,788.00 | 1,710.00 | 1,723.00 | 1,723.00 | -1.94% | 41,571 |
| Feb 13, 2025 | 1,706.00 | 1,790.00 | 1,680.00 | 1,757.00 | 1,757.00 | 2.93% | 79,507 |
| Feb 12, 2025 | 1,738.00 | 1,775.00 | 1,666.00 | 1,707.00 | 1,707.00 | -1.73% | 78,282 |
| Feb 11, 2025 | 1,700.00 | 1,737.00 | 1,698.00 | 1,737.00 | 1,737.00 | 1.28% | 44,334 |
| Feb 10, 2025 | 1,746.00 | 1,746.00 | 1,683.00 | 1,715.00 | 1,715.00 | -1.83% | 105,475 |
| Feb 7, 2025 | 1,772.00 | 1,787.00 | 1,743.00 | 1,747.00 | 1,747.00 | -2.35% | 45,914 |
| Feb 6, 2025 | 1,801.00 | 1,830.00 | 1,787.00 | 1,789.00 | 1,789.00 | -0.67% | 25,251 |
| Feb 5, 2025 | 1,780.00 | 1,820.00 | 1,768.00 | 1,801.00 | 1,801.00 | 1.87% | 52,998 |
| Feb 4, 2025 | 1,767.00 | 1,798.00 | 1,740.00 | 1,768.00 | 1,768.00 | 0.06% | 51,296 |
| Feb 3, 2025 | 1,845.00 | 1,855.00 | 1,743.00 | 1,767.00 | 1,767.00 | -5.25% | 69,078 |
| Jan 31, 2025 | 1,908.00 | 1,908.00 | 1,785.00 | 1,865.00 | 1,865.00 | -2.36% | 48,100 |
| Jan 24, 2025 | 1,912.00 | 1,918.00 | 1,887.00 | 1,910.00 | 1,910.00 | -0.73% | 31,361 |
| Jan 23, 2025 | 1,911.00 | 1,927.00 | 1,891.00 | 1,924.00 | 1,924.00 | 0.68% | 41,742 |
| Jan 22, 2025 | 1,949.00 | 1,949.00 | 1,908.00 | 1,911.00 | 1,911.00 | -2.80% | 61,163 |
| Jan 21, 2025 | 1,969.00 | 1,979.00 | 1,915.00 | 1,966.00 | 1,966.00 | -0.20% | 59,470 |
| Jan 20, 2025 | 2,040.00 | 2,135.00 | 1,920.00 | 1,970.00 | 1,970.00 | -1.01% | 234,249 |
| Jan 17, 2025 | 1,947.00 | 1,991.00 | 1,915.00 | 1,990.00 | 1,990.00 | 2.79% | 130,206 |
| Jan 16, 2025 | 1,926.00 | 1,948.00 | 1,908.00 | 1,936.00 | 1,936.00 | 0.47% | 59,565 |
| Jan 15, 2025 | 1,932.00 | 1,960.00 | 1,872.00 | 1,927.00 | 1,927.00 | -0.26% | 113,564 |
| Jan 14, 2025 | 1,943.00 | 1,962.00 | 1,900.00 | 1,932.00 | 1,932.00 | -1.53% | 67,176 |
| Jan 13, 2025 | 2,015.00 | 2,025.00 | 1,952.00 | 1,962.00 | 1,962.00 | -4.53% | 84,463 |
| Jan 10, 2025 | 2,065.00 | 2,065.00 | 2,000.00 | 2,055.00 | 2,055.00 | -0.48% | 72,196 |
| Jan 9, 2025 | 2,140.00 | 2,145.00 | 2,020.00 | 2,065.00 | 2,065.00 | -2.36% | 136,913 |
| Jan 8, 2025 | 2,120.00 | 2,145.00 | 2,040.00 | 2,115.00 | 2,115.00 | -0.24% | 249,872 |
| Jan 7, 2025 | 2,100.00 | 2,135.00 | 1,998.00 | 2,120.00 | 2,120.00 | 3.92% | 448,247 |