SK Biopharmaceuticals Co., Ltd. (KRX:326030)
South Korea
· Delayed Price · Currency is KRW 101,400
-1,200 (-1.17%)
Last updated: Apr 29, 2026, 1:45 PM KST
SK Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 102,600.00 | 102,600.00 | 101,100.00 | 101,500.00 | - | -1.07% | 66,275 |
| Apr 28, 2026 | 101,900.00 | 102,600.00 | 101,100.00 | 102,600.00 | 102,600.00 | 0.20% | 154,419 |
| Apr 27, 2026 | 102,600.00 | 103,800.00 | 101,200.00 | 102,400.00 | 102,400.00 | 0.10% | 153,831 |
| Apr 24, 2026 | 102,700.00 | 102,900.00 | 101,600.00 | 102,300.00 | 102,300.00 | -0.68% | 131,054 |
| Apr 23, 2026 | 105,100.00 | 105,100.00 | 101,700.00 | 103,000.00 | 103,000.00 | -0.48% | 149,861 |
| Apr 22, 2026 | 102,100.00 | 104,200.00 | 102,100.00 | 103,500.00 | 103,500.00 | 1.47% | 176,350 |
| Apr 21, 2026 | 103,200.00 | 103,900.00 | 101,000.00 | 102,000.00 | 102,000.00 | -0.97% | 214,956 |
| Apr 20, 2026 | 105,600.00 | 105,600.00 | 103,000.00 | 103,000.00 | 103,000.00 | -2.37% | 136,491 |
| Apr 17, 2026 | 106,600.00 | 107,000.00 | 104,000.00 | 105,500.00 | 105,500.00 | -0.85% | 130,785 |
| Apr 16, 2026 | 107,600.00 | 107,900.00 | 103,900.00 | 106,400.00 | 106,400.00 | 0.66% | 244,416 |
| Apr 15, 2026 | 101,800.00 | 105,800.00 | 101,800.00 | 105,700.00 | 105,700.00 | 5.49% | 294,349 |
| Apr 14, 2026 | 99,600.00 | 101,000.00 | 99,200.00 | 100,200.00 | 100,200.00 | 1.52% | 172,831 |
| Apr 13, 2026 | 97,200.00 | 99,200.00 | 96,400.00 | 98,700.00 | 98,700.00 | 0.20% | 110,980 |
| Apr 10, 2026 | 98,500.00 | 99,400.00 | 97,200.00 | 98,500.00 | 98,500.00 | 0.92% | 129,574 |
| Apr 9, 2026 | 98,800.00 | 98,900.00 | 96,400.00 | 97,600.00 | 97,600.00 | -1.61% | 154,855 |
| Apr 8, 2026 | 98,400.00 | 99,400.00 | 97,000.00 | 99,200.00 | 99,200.00 | 4.31% | 169,802 |
| Apr 7, 2026 | 95,100.00 | 97,000.00 | 94,400.00 | 95,100.00 | 95,100.00 | -0.73% | 126,925 |
| Apr 6, 2026 | 94,300.00 | 97,100.00 | 94,100.00 | 95,800.00 | 95,800.00 | 1.81% | 129,349 |
| Apr 3, 2026 | 95,000.00 | 95,200.00 | 93,000.00 | 94,100.00 | 94,100.00 | -0.21% | 109,758 |
| Apr 2, 2026 | 99,100.00 | 99,300.00 | 92,700.00 | 94,300.00 | 94,300.00 | -4.75% | 252,292 |
| Apr 1, 2026 | 96,800.00 | 99,500.00 | 96,400.00 | 99,000.00 | 99,000.00 | 4.43% | 252,601 |
| Mar 31, 2026 | 95,300.00 | 96,900.00 | 93,500.00 | 94,800.00 | 94,800.00 | -2.67% | 237,816 |
| Mar 30, 2026 | 96,300.00 | 97,500.00 | 94,000.00 | 97,400.00 | 97,400.00 | -2.89% | 236,163 |
| Mar 27, 2026 | 103,500.00 | 103,700.00 | 96,300.00 | 100,300.00 | 100,300.00 | 5.91% | 513,839 |
| Mar 26, 2026 | 97,800.00 | 99,000.00 | 94,600.00 | 94,700.00 | 94,700.00 | -2.57% | 11,131,530 |
| Mar 25, 2026 | 96,200.00 | 97,600.00 | 95,800.00 | 97,200.00 | 97,200.00 | 2.32% | 196,707 |
| Mar 24, 2026 | 94,400.00 | 95,200.00 | 91,600.00 | 95,000.00 | 95,000.00 | 4.17% | 193,466 |
| Mar 23, 2026 | 96,000.00 | 96,000.00 | 91,200.00 | 91,200.00 | 91,200.00 | -7.51% | 212,536 |
| Mar 20, 2026 | 97,800.00 | 98,900.00 | 97,100.00 | 98,600.00 | 98,600.00 | 1.13% | 161,802 |
| Mar 19, 2026 | 96,900.00 | 98,000.00 | 96,500.00 | 97,500.00 | 97,500.00 | -1.32% | 173,665 |
| Mar 18, 2026 | 99,800.00 | 100,300.00 | 98,100.00 | 98,800.00 | 98,800.00 | -0.10% | 179,547 |
| Mar 17, 2026 | 96,800.00 | 99,600.00 | 96,600.00 | 98,900.00 | 98,900.00 | 3.45% | 166,221 |
| Mar 16, 2026 | 97,300.00 | 97,500.00 | 94,900.00 | 95,600.00 | 95,600.00 | -2.25% | 148,217 |
| Mar 13, 2026 | 95,800.00 | 97,900.00 | 95,300.00 | 97,800.00 | 97,800.00 | -0.61% | 189,623 |
| Mar 12, 2026 | 98,600.00 | 99,000.00 | 96,600.00 | 98,400.00 | 98,400.00 | -0.30% | 222,674 |
| Mar 11, 2026 | 101,500.00 | 103,600.00 | 98,000.00 | 98,700.00 | 98,700.00 | -1.20% | 228,407 |
| Mar 10, 2026 | 101,500.00 | 102,400.00 | 99,100.00 | 99,900.00 | 99,900.00 | 1.83% | 175,966 |
| Mar 9, 2026 | 97,200.00 | 98,500.00 | 95,200.00 | 98,100.00 | 98,100.00 | -4.66% | 210,458 |
| Mar 6, 2026 | 103,600.00 | 106,300.00 | 100,200.00 | 102,900.00 | 102,900.00 | -3.47% | 213,138 |
| Mar 5, 2026 | 104,500.00 | 107,600.00 | 102,400.00 | 106,600.00 | 106,600.00 | 9.33% | 293,201 |
| Mar 4, 2026 | 104,200.00 | 105,400.00 | 97,300.00 | 97,500.00 | 97,500.00 | -11.52% | 390,866 |
| Mar 3, 2026 | 119,300.00 | 119,500.00 | 110,000.00 | 110,200.00 | 110,200.00 | -8.01% | 339,946 |
| Feb 27, 2026 | 116,800.00 | 119,800.00 | 115,600.00 | 119,800.00 | 119,800.00 | 1.78% | 612,409 |
| Feb 26, 2026 | 117,100.00 | 118,200.00 | 115,600.00 | 117,700.00 | 117,700.00 | - | 194,525 |
| Feb 25, 2026 | 118,900.00 | 119,000.00 | 117,100.00 | 117,700.00 | 117,700.00 | -0.68% | 156,434 |
| Feb 24, 2026 | 119,000.00 | 119,200.00 | 116,000.00 | 118,500.00 | 118,500.00 | 1.11% | 274,839 |
| Feb 23, 2026 | 112,700.00 | 118,500.00 | 112,500.00 | 117,200.00 | 117,200.00 | 4.83% | 363,552 |
| Feb 20, 2026 | 111,000.00 | 112,000.00 | 110,300.00 | 111,800.00 | 111,800.00 | 0.27% | 158,866 |
| Feb 19, 2026 | 109,500.00 | 112,100.00 | 109,400.00 | 111,500.00 | 111,500.00 | 2.11% | 248,375 |
| Feb 13, 2026 | 112,500.00 | 112,700.00 | 108,800.00 | 109,200.00 | 109,200.00 | -3.70% | 376,075 |
| Feb 12, 2026 | 113,300.00 | 113,800.00 | 111,200.00 | 113,400.00 | 113,400.00 | 1.70% | 231,648 |
| Feb 11, 2026 | 113,600.00 | 113,800.00 | 111,000.00 | 111,500.00 | 111,500.00 | -0.09% | 194,634 |
| Feb 10, 2026 | 111,100.00 | 114,700.00 | 110,800.00 | 111,600.00 | 111,600.00 | 1.73% | 237,927 |
| Feb 9, 2026 | 109,300.00 | 113,200.00 | 108,400.00 | 109,700.00 | 109,700.00 | 1.11% | 273,440 |
| Feb 6, 2026 | 108,800.00 | 109,600.00 | 106,100.00 | 108,500.00 | 108,500.00 | -2.69% | 297,717 |
| Feb 5, 2026 | 118,800.00 | 120,000.00 | 110,500.00 | 111,500.00 | 111,500.00 | -3.13% | 355,064 |
| Feb 4, 2026 | 114,000.00 | 116,500.00 | 113,900.00 | 115,100.00 | 115,100.00 | - | 201,379 |
| Feb 3, 2026 | 112,600.00 | 115,300.00 | 112,200.00 | 115,100.00 | 115,100.00 | 3.23% | 212,770 |
| Feb 2, 2026 | 116,900.00 | 117,000.00 | 110,700.00 | 111,500.00 | 111,500.00 | -5.51% | 265,754 |
| Jan 30, 2026 | 120,300.00 | 120,400.00 | 117,500.00 | 118,000.00 | 118,000.00 | -1.09% | 236,970 |
| Jan 29, 2026 | 120,300.00 | 122,400.00 | 118,000.00 | 119,300.00 | 119,300.00 | -0.08% | 284,994 |
| Jan 28, 2026 | 119,700.00 | 121,000.00 | 117,700.00 | 119,400.00 | 119,400.00 | - | 287,290 |
| Jan 27, 2026 | 120,000.00 | 120,200.00 | 117,200.00 | 119,400.00 | 119,400.00 | -1.08% | 239,576 |
| Jan 26, 2026 | 122,100.00 | 122,600.00 | 120,000.00 | 120,700.00 | 120,700.00 | 0.25% | 222,909 |
| Jan 23, 2026 | 117,400.00 | 120,400.00 | 116,500.00 | 120,400.00 | 120,400.00 | 3.61% | 244,239 |
| Jan 22, 2026 | 114,100.00 | 116,700.00 | 113,900.00 | 116,200.00 | 116,200.00 | 1.93% | 228,238 |
| Jan 21, 2026 | 116,800.00 | 117,800.00 | 112,100.00 | 114,000.00 | 114,000.00 | -4.36% | 330,580 |
| Jan 20, 2026 | 118,100.00 | 120,700.00 | 118,100.00 | 119,200.00 | 119,200.00 | 0.85% | 191,695 |
| Jan 19, 2026 | 119,900.00 | 120,000.00 | 117,200.00 | 118,200.00 | 118,200.00 | -1.83% | 277,252 |
| Jan 16, 2026 | 119,700.00 | 122,600.00 | 118,000.00 | 120,400.00 | 120,400.00 | 0.67% | 273,982 |
| Jan 15, 2026 | 120,800.00 | 121,200.00 | 118,200.00 | 119,600.00 | 119,600.00 | -1.48% | 241,857 |
| Jan 14, 2026 | 122,900.00 | 123,600.00 | 120,700.00 | 121,400.00 | 121,400.00 | -0.82% | 203,648 |
| Jan 13, 2026 | 124,800.00 | 125,800.00 | 121,400.00 | 122,400.00 | 122,400.00 | -0.49% | 226,423 |
| Jan 12, 2026 | 124,700.00 | 126,700.00 | 122,400.00 | 123,000.00 | 123,000.00 | -1.68% | 198,807 |
| Jan 9, 2026 | 125,900.00 | 127,300.00 | 123,500.00 | 125,100.00 | 125,100.00 | 0.24% | 154,365 |
| Jan 8, 2026 | 125,200.00 | 127,900.00 | 124,600.00 | 124,800.00 | 124,800.00 | 0.16% | 167,050 |
| Jan 7, 2026 | 125,100.00 | 125,800.00 | 122,300.00 | 124,600.00 | 124,600.00 | -0.95% | 201,103 |
| Jan 6, 2026 | 126,200.00 | 127,500.00 | 124,400.00 | 125,800.00 | 125,800.00 | -0.16% | 170,221 |
| Jan 5, 2026 | 121,900.00 | 126,300.00 | 119,900.00 | 126,000.00 | 126,000.00 | 2.52% | 221,205 |
| Jan 2, 2026 | 125,200.00 | 125,700.00 | 122,600.00 | 122,900.00 | 122,900.00 | -1.36% | 178,462 |
| Dec 30, 2025 | 126,100.00 | 126,400.00 | 123,900.00 | 124,600.00 | 124,600.00 | -0.72% | 99,454 |
| Dec 29, 2025 | 124,200.00 | 125,500.00 | 123,700.00 | 125,500.00 | 125,500.00 | 0.32% | 151,139 |
| Dec 26, 2025 | 126,800.00 | 127,000.00 | 124,500.00 | 125,100.00 | 125,100.00 | -1.50% | 134,835 |
| Dec 24, 2025 | 129,300.00 | 129,300.00 | 126,400.00 | 127,000.00 | 127,000.00 | -1.17% | 135,568 |
| Dec 23, 2025 | 129,700.00 | 129,900.00 | 128,100.00 | 128,500.00 | 128,500.00 | -0.39% | 100,336 |
| Dec 22, 2025 | 131,000.00 | 131,700.00 | 127,900.00 | 129,000.00 | 129,000.00 | 0.08% | 154,461 |
| Dec 19, 2025 | 129,600.00 | 130,600.00 | 127,500.00 | 128,900.00 | 128,900.00 | -0.08% | 190,206 |
| Dec 18, 2025 | 129,200.00 | 130,200.00 | 127,300.00 | 129,000.00 | 129,000.00 | -1.53% | 138,592 |
| Dec 17, 2025 | 132,400.00 | 132,500.00 | 129,200.00 | 131,000.00 | 131,000.00 | -0.91% | 147,320 |
| Dec 16, 2025 | 136,000.00 | 136,000.00 | 131,900.00 | 132,200.00 | 132,200.00 | -1.86% | 119,448 |
| Dec 15, 2025 | 131,800.00 | 135,600.00 | 131,500.00 | 134,700.00 | 134,700.00 | 1.13% | 198,857 |
| Dec 12, 2025 | 136,100.00 | 136,300.00 | 131,000.00 | 133,200.00 | 133,200.00 | -1.84% | 306,780 |
| Dec 11, 2025 | 137,400.00 | 139,100.00 | 135,300.00 | 135,700.00 | 135,700.00 | -0.29% | 260,187 |
| Dec 10, 2025 | 135,100.00 | 136,800.00 | 134,000.00 | 136,100.00 | 136,100.00 | 0.74% | 151,433 |
| Dec 9, 2025 | 134,500.00 | 136,300.00 | 133,200.00 | 135,100.00 | 135,100.00 | 1.35% | 238,970 |
| Dec 8, 2025 | 133,100.00 | 134,400.00 | 132,000.00 | 133,300.00 | 133,300.00 | -0.52% | 144,648 |
| Dec 5, 2025 | 137,900.00 | 137,900.00 | 131,100.00 | 134,000.00 | 134,000.00 | -1.69% | 266,239 |
| Dec 4, 2025 | 135,100.00 | 136,500.00 | 133,600.00 | 136,300.00 | 136,300.00 | 0.59% | 170,903 |
| Dec 3, 2025 | 135,400.00 | 135,800.00 | 134,000.00 | 135,500.00 | 135,500.00 | 0.74% | 133,393 |
| Dec 2, 2025 | 137,100.00 | 137,200.00 | 133,300.00 | 134,500.00 | 134,500.00 | -2.47% | 253,661 |