SK bioscience Co.,Ltd. (KRX:302440)
South Korea
· Delayed Price · Currency is KRW 41,450
-2,300 (-5.26%)
At close: Mar 9, 2026
SK bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41,600.00 | 41,850.00 | 40,800.00 | 41,450.00 | 41,450.00 | -5.26% | 147,954 |
| Mar 6, 2026 | 43,000.00 | 44,350.00 | 42,700.00 | 43,750.00 | 43,750.00 | -1.13% | 168,105 |
| Mar 5, 2026 | 43,550.00 | 45,150.00 | 43,300.00 | 44,250.00 | 44,250.00 | 6.88% | 161,034 |
| Mar 4, 2026 | 43,450.00 | 45,000.00 | 40,600.00 | 41,400.00 | 41,400.00 | -10.20% | 290,578 |
| Mar 3, 2026 | 47,950.00 | 48,300.00 | 46,100.00 | 46,100.00 | 46,100.00 | -5.82% | 248,453 |
| Feb 27, 2026 | 49,600.00 | 49,650.00 | 48,800.00 | 48,950.00 | 48,950.00 | -1.81% | 186,843 |
| Feb 26, 2026 | 50,500.00 | 50,800.00 | 49,800.00 | 49,850.00 | 49,850.00 | -1.29% | 140,229 |
| Feb 25, 2026 | 50,500.00 | 50,700.00 | 50,000.00 | 50,500.00 | 50,500.00 | 0.20% | 105,053 |
| Feb 24, 2026 | 50,300.00 | 50,800.00 | 50,000.00 | 50,400.00 | 50,400.00 | 0.80% | 132,341 |
| Feb 23, 2026 | 49,900.00 | 50,200.00 | 49,050.00 | 50,000.00 | 50,000.00 | 0.60% | 139,203 |
| Feb 20, 2026 | 49,850.00 | 50,200.00 | 49,550.00 | 49,700.00 | 49,700.00 | -0.60% | 119,559 |
| Feb 19, 2026 | 49,800.00 | 50,300.00 | 49,400.00 | 50,000.00 | 50,000.00 | 1.52% | 158,818 |
| Feb 13, 2026 | 50,300.00 | 50,300.00 | 49,200.00 | 49,250.00 | 49,250.00 | -2.86% | 126,919 |
| Feb 12, 2026 | 50,000.00 | 50,700.00 | 49,600.00 | 50,700.00 | 50,700.00 | 1.00% | 184,211 |
| Feb 11, 2026 | 50,700.00 | 51,200.00 | 49,950.00 | 50,200.00 | 50,200.00 | -0.40% | 114,218 |
| Feb 10, 2026 | 49,400.00 | 50,700.00 | 49,400.00 | 50,400.00 | 50,400.00 | 2.13% | 188,207 |
| Feb 9, 2026 | 49,600.00 | 50,300.00 | 49,050.00 | 49,350.00 | 49,350.00 | 0.92% | 147,586 |
| Feb 6, 2026 | 48,050.00 | 49,100.00 | 47,350.00 | 48,900.00 | 48,900.00 | 0.31% | 180,716 |
| Feb 5, 2026 | 49,500.00 | 50,000.00 | 48,750.00 | 48,750.00 | 48,750.00 | -0.51% | 158,927 |
| Feb 4, 2026 | 49,500.00 | 50,300.00 | 48,500.00 | 49,000.00 | 49,000.00 | -1.80% | 224,323 |
| Feb 3, 2026 | 49,550.00 | 50,000.00 | 49,200.00 | 49,900.00 | 49,900.00 | 2.67% | 133,518 |
| Feb 2, 2026 | 50,300.00 | 50,300.00 | 48,450.00 | 48,600.00 | 48,600.00 | -4.14% | 189,568 |
| Jan 30, 2026 | 51,100.00 | 51,500.00 | 50,300.00 | 50,700.00 | 50,700.00 | -1.55% | 178,538 |
| Jan 29, 2026 | 51,300.00 | 51,900.00 | 50,100.00 | 51,500.00 | 51,500.00 | - | 179,799 |
| Jan 28, 2026 | 51,500.00 | 52,200.00 | 51,300.00 | 51,500.00 | 51,500.00 | - | 166,657 |
| Jan 27, 2026 | 52,100.00 | 52,200.00 | 50,500.00 | 51,500.00 | 51,500.00 | -0.58% | 144,762 |
| Jan 26, 2026 | 51,700.00 | 52,400.00 | 51,000.00 | 51,800.00 | 51,800.00 | 0.58% | 227,044 |
| Jan 23, 2026 | 49,400.00 | 51,700.00 | 49,300.00 | 51,500.00 | 51,500.00 | 4.57% | 266,201 |
| Jan 22, 2026 | 48,550.00 | 49,750.00 | 48,500.00 | 49,250.00 | 49,250.00 | 1.44% | 173,902 |
| Jan 21, 2026 | 49,550.00 | 49,750.00 | 47,800.00 | 48,550.00 | 48,550.00 | -2.90% | 200,753 |
| Jan 20, 2026 | 48,050.00 | 50,400.00 | 48,000.00 | 50,000.00 | 50,000.00 | 3.09% | 220,210 |
| Jan 19, 2026 | 48,550.00 | 48,800.00 | 47,500.00 | 48,500.00 | 48,500.00 | -0.61% | 225,906 |
| Jan 16, 2026 | 49,350.00 | 49,700.00 | 48,750.00 | 48,800.00 | 48,800.00 | -0.91% | 134,218 |
| Jan 15, 2026 | 48,800.00 | 49,300.00 | 48,400.00 | 49,250.00 | 49,250.00 | 1.13% | 113,731 |
| Jan 14, 2026 | 48,500.00 | 49,700.00 | 48,200.00 | 48,700.00 | 48,700.00 | 1.46% | 218,604 |
| Jan 13, 2026 | 47,650.00 | 48,300.00 | 47,450.00 | 48,000.00 | 48,000.00 | 1.16% | 109,931 |
| Jan 12, 2026 | 48,000.00 | 48,400.00 | 47,350.00 | 47,450.00 | 47,450.00 | -1.25% | 141,109 |
| Jan 9, 2026 | 47,050.00 | 48,500.00 | 47,050.00 | 48,050.00 | 48,050.00 | 1.05% | 129,643 |
| Jan 8, 2026 | 47,050.00 | 47,700.00 | 46,800.00 | 47,550.00 | 47,550.00 | 0.96% | 134,377 |
| Jan 7, 2026 | 48,550.00 | 48,850.00 | 46,800.00 | 47,100.00 | 47,100.00 | -3.48% | 242,165 |
| Jan 6, 2026 | 49,000.00 | 49,450.00 | 48,600.00 | 48,800.00 | 48,800.00 | -0.31% | 103,071 |
| Jan 5, 2026 | 48,100.00 | 49,400.00 | 48,050.00 | 48,950.00 | 48,950.00 | 1.98% | 118,536 |
| Jan 2, 2026 | 48,200.00 | 49,450.00 | 47,750.00 | 48,000.00 | 48,000.00 | -0.41% | 119,583 |
| Dec 30, 2025 | 49,000.00 | 49,050.00 | 48,100.00 | 48,200.00 | 48,200.00 | -1.33% | 94,649 |
| Dec 29, 2025 | 48,650.00 | 49,150.00 | 48,350.00 | 48,850.00 | 48,850.00 | -0.51% | 138,663 |
| Dec 26, 2025 | 50,300.00 | 50,500.00 | 49,050.00 | 49,100.00 | 49,100.00 | -2.19% | 140,719 |
| Dec 24, 2025 | 50,600.00 | 50,900.00 | 50,200.00 | 50,200.00 | 50,200.00 | -0.99% | 60,143 |
| Dec 23, 2025 | 51,400.00 | 51,500.00 | 50,500.00 | 50,700.00 | 50,700.00 | -0.59% | 50,958 |
| Dec 22, 2025 | 51,700.00 | 51,800.00 | 50,800.00 | 51,000.00 | 51,000.00 | - | 64,627 |
| Dec 19, 2025 | 50,900.00 | 51,600.00 | 50,400.00 | 51,000.00 | 51,000.00 | 1.39% | 170,016 |
| Dec 18, 2025 | 50,500.00 | 51,300.00 | 49,800.00 | 50,300.00 | 50,300.00 | -1.95% | 119,329 |
| Dec 17, 2025 | 52,500.00 | 52,600.00 | 51,200.00 | 51,300.00 | 51,300.00 | -1.35% | 105,436 |
| Dec 16, 2025 | 52,900.00 | 54,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | -1.89% | 106,851 |
| Dec 15, 2025 | 51,600.00 | 53,200.00 | 51,300.00 | 53,000.00 | 53,000.00 | 1.53% | 104,548 |
| Dec 12, 2025 | 52,700.00 | 53,000.00 | 51,700.00 | 52,200.00 | 52,200.00 | -0.76% | 100,605 |
| Dec 11, 2025 | 53,200.00 | 53,800.00 | 52,000.00 | 52,600.00 | 52,600.00 | 0.57% | 154,892 |
| Dec 10, 2025 | 53,200.00 | 53,400.00 | 52,300.00 | 52,300.00 | 52,300.00 | -1.51% | 57,595 |
| Dec 9, 2025 | 53,200.00 | 53,700.00 | 53,000.00 | 53,100.00 | 53,100.00 | 0.19% | 45,572 |
| Dec 8, 2025 | 54,100.00 | 54,100.00 | 52,900.00 | 53,000.00 | 53,000.00 | -1.85% | 91,763 |
| 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 |