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 |
| Sep 19, 2025 | 49,600.00 | 50,300.00 | 49,250.00 | 49,450.00 | 49,450.00 | 0.10% | 118,259 |
| Sep 18, 2025 | 49,700.00 | 50,100.00 | 49,300.00 | 49,400.00 | 49,400.00 | - | 110,925 |
| Sep 17, 2025 | 50,500.00 | 50,500.00 | 49,400.00 | 49,400.00 | 49,400.00 | -1.79% | 105,046 |
| Sep 16, 2025 | 51,900.00 | 51,900.00 | 50,200.00 | 50,300.00 | 50,300.00 | -3.08% | 151,096 |
| Sep 15, 2025 | 52,400.00 | 52,400.00 | 51,400.00 | 51,900.00 | 51,900.00 | -0.95% | 152,804 |
| Sep 12, 2025 | 49,400.00 | 52,900.00 | 49,200.00 | 52,400.00 | 52,400.00 | 6.50% | 522,465 |
| Sep 11, 2025 | 48,800.00 | 49,400.00 | 48,500.00 | 49,200.00 | 49,200.00 | 0.72% | 277,020 |
| Sep 10, 2025 | 48,850.00 | 49,200.00 | 48,450.00 | 48,850.00 | 48,850.00 | -0.10% | 105,706 |
| Sep 9, 2025 | 49,400.00 | 49,950.00 | 48,450.00 | 48,900.00 | 48,900.00 | -0.91% | 145,496 |
| Sep 8, 2025 | 50,500.00 | 50,800.00 | 49,150.00 | 49,350.00 | 49,350.00 | -1.50% | 128,322 |
| Sep 5, 2025 | 49,650.00 | 50,200.00 | 49,100.00 | 50,100.00 | 50,100.00 | - | 130,700 |
| Sep 4, 2025 | 48,700.00 | 51,600.00 | 48,400.00 | 50,100.00 | 50,100.00 | 1.93% | 296,923 |
| Sep 3, 2025 | 47,100.00 | 49,700.00 | 46,850.00 | 49,150.00 | 49,150.00 | 4.69% | 272,111 |
| Sep 2, 2025 | 46,400.00 | 47,000.00 | 46,250.00 | 46,950.00 | 46,950.00 | 1.29% | 58,587 |
| Sep 1, 2025 | 47,100.00 | 47,100.00 | 46,200.00 | 46,350.00 | 46,350.00 | -1.90% | 65,268 |
| Aug 29, 2025 | 48,300.00 | 48,350.00 | 47,100.00 | 47,250.00 | 47,250.00 | -1.15% | 77,905 |
| Aug 28, 2025 | 48,500.00 | 48,600.00 | 47,600.00 | 47,800.00 | 47,800.00 | -1.14% | 67,136 |
| Aug 27, 2025 | 48,050.00 | 49,250.00 | 47,725.00 | 48,350.00 | 48,350.00 | 1.15% | 153,898 |
| Aug 26, 2025 | 47,550.00 | 49,050.00 | 47,550.00 | 47,800.00 | 47,800.00 | -0.62% | 152,989 |
| Aug 25, 2025 | 48,900.00 | 48,950.00 | 47,550.00 | 48,100.00 | 48,100.00 | -0.93% | 145,159 |
| Aug 22, 2025 | 48,000.00 | 49,100.00 | 47,650.00 | 48,550.00 | 48,550.00 | 1.46% | 171,019 |
| Aug 21, 2025 | 48,900.00 | 49,150.00 | 46,800.00 | 47,850.00 | 47,850.00 | -0.73% | 196,546 |
| Aug 20, 2025 | 47,800.00 | 48,350.00 | 46,850.00 | 48,200.00 | 48,200.00 | 0.52% | 158,083 |
| Aug 19, 2025 | 48,650.00 | 49,900.00 | 47,700.00 | 47,950.00 | 47,950.00 | -0.31% | 199,144 |
| Aug 18, 2025 | 48,400.00 | 50,200.00 | 47,900.00 | 48,100.00 | 48,100.00 | 3.11% | 262,986 |
| Aug 14, 2025 | 46,250.00 | 47,850.00 | 46,250.00 | 46,650.00 | 46,650.00 | 1.52% | 167,395 |
| Aug 13, 2025 | 45,600.00 | 46,300.00 | 45,250.00 | 45,950.00 | 45,950.00 | 0.88% | 70,206 |
| Aug 12, 2025 | 45,550.00 | 46,400.00 | 45,500.00 | 45,550.00 | 45,550.00 | -0.65% | 59,424 |
| Aug 11, 2025 | 45,450.00 | 46,000.00 | 45,150.00 | 45,850.00 | 45,850.00 | 0.88% | 50,647 |
| Aug 8, 2025 | 45,750.00 | 46,200.00 | 45,400.00 | 45,450.00 | 45,450.00 | -1.30% | 76,468 |
| Aug 7, 2025 | 46,000.00 | 46,250.00 | 45,250.00 | 46,050.00 | 46,050.00 | 0.33% | 79,161 |
| Aug 6, 2025 | 45,750.00 | 46,550.00 | 45,600.00 | 45,900.00 | 45,900.00 | -0.65% | 74,126 |
| Aug 5, 2025 | 44,650.00 | 47,500.00 | 44,650.00 | 46,200.00 | 46,200.00 | 3.70% | 196,280 |
| Aug 4, 2025 | 43,500.00 | 45,000.00 | 43,300.00 | 44,550.00 | 44,550.00 | 2.77% | 94,166 |
| Aug 1, 2025 | 45,150.00 | 45,600.00 | 43,350.00 | 43,350.00 | 43,350.00 | -5.25% | 178,958 |
| Jul 31, 2025 | 46,050.00 | 46,450.00 | 45,300.00 | 45,750.00 | 45,750.00 | -1.08% | 100,261 |
| Jul 30, 2025 | 45,700.00 | 46,900.00 | 45,600.00 | 46,250.00 | 46,250.00 | 0.87% | 77,156 |
| Jul 29, 2025 | 46,100.00 | 46,300.00 | 45,550.00 | 45,850.00 | 45,850.00 | -1.40% | 72,093 |
| Jul 28, 2025 | 47,200.00 | 47,300.00 | 45,950.00 | 46,500.00 | 46,500.00 | -1.48% | 88,662 |
| Jul 25, 2025 | 47,050.00 | 47,600.00 | 46,900.00 | 47,200.00 | 47,200.00 | -0.53% | 53,682 |
| Jul 24, 2025 | 47,800.00 | 48,900.00 | 47,350.00 | 47,450.00 | 47,450.00 | -0.32% | 122,686 |
| Jul 23, 2025 | 47,900.00 | 47,900.00 | 46,900.00 | 47,600.00 | 47,600.00 | 0.74% | 72,737 |
| Jul 22, 2025 | 47,700.00 | 48,400.00 | 47,000.00 | 47,250.00 | 47,250.00 | -0.74% | 79,735 |
| Jul 21, 2025 | 48,100.00 | 49,100.00 | 47,550.00 | 47,600.00 | 47,600.00 | -0.21% | 94,974 |
| Jul 18, 2025 | 48,050.00 | 48,500.00 | 47,600.00 | 47,700.00 | 47,700.00 | -0.63% | 116,903 |
| Jul 17, 2025 | 46,950.00 | 48,350.00 | 46,800.00 | 48,000.00 | 48,000.00 | 2.45% | 109,650 |
| Jul 16, 2025 | 47,600.00 | 47,950.00 | 46,850.00 | 46,850.00 | 46,850.00 | -2.29% | 90,784 |
| Jul 15, 2025 | 47,500.00 | 48,150.00 | 47,450.00 | 47,950.00 | 47,950.00 | 0.74% | 74,081 |
| Jul 14, 2025 | 47,900.00 | 48,200.00 | 47,400.00 | 47,600.00 | 47,600.00 | -1.14% | 74,155 |
| Jul 11, 2025 | 48,450.00 | 49,350.00 | 48,000.00 | 48,150.00 | 48,150.00 | -0.41% | 79,226 |