SR biotek Inc. (XKON:270210)
South Korea
· Delayed Price · Currency is KRW 32,350
+250 (0.78%)
At close: Mar 9, 2026
SR biotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30,000.00 | 32,450.00 | 29,000.00 | 32,100.00 | 32,100.00 | 10.88% | 36 |
| Mar 5, 2026 | 29,950.00 | 29,950.00 | 27,050.00 | 28,950.00 | 28,950.00 | 1.76% | 799 |
| Mar 4, 2026 | 33,050.00 | 33,050.00 | 28,350.00 | 28,450.00 | 28,450.00 | -14.56% | 1,014 |
| Mar 3, 2026 | 33,950.00 | 33,950.00 | 33,300.00 | 33,300.00 | 33,300.00 | -0.15% | 122 |
| Feb 27, 2026 | 33,500.00 | 33,500.00 | 33,300.00 | 33,350.00 | 33,350.00 | 5.21% | 682 |
| Feb 26, 2026 | 32,000.00 | 32,000.00 | 31,700.00 | 31,700.00 | 31,700.00 | 4.97% | 1,466 |
| Feb 25, 2026 | 27,950.00 | 30,850.00 | 27,850.00 | 30,200.00 | 30,200.00 | 12.06% | 1,194 |
| Feb 24, 2026 | 25,000.00 | 27,000.00 | 24,500.00 | 26,950.00 | 26,950.00 | 7.80% | 601 |
| Feb 23, 2026 | 24,550.00 | 27,900.00 | 23,500.00 | 25,000.00 | 25,000.00 | -8.42% | 2,773 |
| Feb 20, 2026 | 27,000.00 | 27,900.00 | 26,950.00 | 27,300.00 | 27,300.00 | 3.21% | 439 |
| Feb 19, 2026 | 23,000.00 | 26,450.00 | 23,000.00 | 26,450.00 | 26,450.00 | 15.00% | 6,907 |
| Feb 13, 2026 | 23,050.00 | 23,050.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.08% | 27 |
| Feb 12, 2026 | 24,950.00 | 24,950.00 | 23,000.00 | 23,250.00 | 23,250.00 | -6.81% | 66 |
| Feb 11, 2026 | 23,000.00 | 27,000.00 | 23,000.00 | 24,950.00 | 24,950.00 | 6.17% | 595 |
| Feb 10, 2026 | 20,400.00 | 23,500.00 | 19,550.00 | 23,500.00 | 23,500.00 | 14.91% | 253 |
| Feb 9, 2026 | 20,750.00 | 20,850.00 | 20,450.00 | 20,450.00 | 20,450.00 | -1.45% | 11 |
| Feb 6, 2026 | 20,700.00 | 20,750.00 | 19,610.00 | 20,750.00 | 20,750.00 | -0.48% | 32 |
| Feb 5, 2026 | 21,000.00 | 21,000.00 | 20,850.00 | 20,850.00 | 20,850.00 | 5.30% | 3 |
| Feb 4, 2026 | 20,000.00 | 21,950.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.00% | 197 |
| Feb 3, 2026 | 19,500.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | 0.91% | 3,019 |
| Feb 2, 2026 | 19,100.00 | 19,890.00 | 19,000.00 | 19,820.00 | 19,820.00 | 0.76% | 628 |
| Jan 30, 2026 | 20,900.00 | 20,900.00 | 19,000.00 | 19,670.00 | 19,670.00 | -2.62% | 692 |
| Jan 29, 2026 | 20,500.00 | 20,500.00 | 19,600.00 | 20,200.00 | 20,200.00 | - | 141 |
| Jan 28, 2026 | 21,950.00 | 21,950.00 | 20,000.00 | 20,200.00 | 20,200.00 | -5.61% | 493 |
| Jan 27, 2026 | 20,250.00 | 21,850.00 | 20,150.00 | 21,400.00 | 21,400.00 | -0.93% | 190 |
| Jan 26, 2026 | 21,000.00 | 21,900.00 | 21,000.00 | 21,600.00 | 21,600.00 | -2.04% | 30 |
| Jan 23, 2026 | 22,250.00 | 23,000.00 | 21,550.00 | 22,050.00 | 22,050.00 | -4.13% | 218 |
| Jan 22, 2026 | 23,250.00 | 23,250.00 | 22,300.00 | 23,000.00 | 23,000.00 | -1.50% | 41 |
| Jan 21, 2026 | 23,900.00 | 23,900.00 | 22,500.00 | 23,350.00 | 23,350.00 | -2.30% | 97 |
| Jan 20, 2026 | 23,950.00 | 24,000.00 | 23,100.00 | 23,900.00 | 23,900.00 | 2.14% | 19 |
| Jan 19, 2026 | 24,000.00 | 25,000.00 | 22,650.00 | 23,400.00 | 23,400.00 | 0.65% | 156 |
| Jan 16, 2026 | 20,300.00 | 23,300.00 | 20,000.00 | 23,250.00 | 23,250.00 | 14.53% | 568 |
| Jan 15, 2026 | 20,700.00 | 20,700.00 | 19,930.00 | 20,300.00 | 20,300.00 | -2.17% | 425 |
| Jan 14, 2026 | 20,050.00 | 21,300.00 | 20,000.00 | 20,750.00 | 20,750.00 | -0.95% | 82 |
| Jan 13, 2026 | 21,950.00 | 21,950.00 | 20,000.00 | 20,950.00 | 20,950.00 | -2.10% | 637 |
| Jan 12, 2026 | 20,700.00 | 21,400.00 | 20,150.00 | 21,400.00 | 21,400.00 | 3.38% | 472 |
| Jan 9, 2026 | 19,910.00 | 20,700.00 | 19,690.00 | 20,700.00 | 20,700.00 | 3.97% | 375 |
| Jan 8, 2026 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 2.15% | 1 |
| Jan 7, 2026 | 19,500.00 | 19,500.00 | 19,000.00 | 19,490.00 | 19,490.00 | -2.45% | 570 |
| Jan 6, 2026 | 21,400.00 | 21,400.00 | 19,200.00 | 19,980.00 | 19,980.00 | -6.85% | 448 |
| Jan 5, 2026 | 21,550.00 | 21,550.00 | 20,100.00 | 21,450.00 | 21,450.00 | -0.69% | 76 |
| Jan 2, 2026 | 21,800.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,600.00 | -0.23% | 891 |
| Dec 30, 2025 | 21,700.00 | 21,700.00 | 20,000.00 | 21,650.00 | 21,650.00 | -0.23% | 772 |
| Dec 29, 2025 | 21,000.00 | 21,900.00 | 19,870.00 | 21,700.00 | 21,700.00 | -1.14% | 585 |
| Dec 26, 2025 | 19,000.00 | 21,950.00 | 19,000.00 | 21,950.00 | 21,950.00 | 12.80% | 106 |
| Dec 24, 2025 | 20,400.00 | 20,400.00 | 19,460.00 | 19,460.00 | 19,460.00 | -2.51% | 7 |
| Dec 23, 2025 | 20,600.00 | 20,600.00 | 19,950.00 | 19,960.00 | 19,960.00 | -3.57% | 51 |
| Dec 22, 2025 | 20,900.00 | 20,900.00 | 20,000.00 | 20,700.00 | 20,700.00 | 0.73% | 73 |
| Dec 19, 2025 | 22,250.00 | 22,250.00 | 20,000.00 | 20,550.00 | 20,550.00 | -8.67% | 380 |
| Dec 18, 2025 | 22,900.00 | 22,950.00 | 20,000.00 | 22,500.00 | 22,500.00 | 0.22% | 626 |
| Dec 17, 2025 | 22,000.00 | 22,450.00 | 21,900.00 | 22,450.00 | 22,450.00 | 2.98% | 962 |
| Dec 16, 2025 | 20,450.00 | 21,950.00 | 20,450.00 | 21,800.00 | 21,800.00 | 6.60% | 3,055 |
| Dec 15, 2025 | 20,450.00 | 20,450.00 | 20,000.00 | 20,450.00 | 20,450.00 | - | 2,011 |
| Dec 12, 2025 | 19,970.00 | 20,450.00 | 19,960.00 | 20,450.00 | 20,450.00 | 2.51% | 3,296 |
| Dec 11, 2025 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.10% | 30 |
| Dec 10, 2025 | 19,480.00 | 19,970.00 | 18,510.00 | 19,970.00 | 19,970.00 | 3.36% | 393 |
| Dec 9, 2025 | 19,000.00 | 19,420.00 | 18,000.00 | 19,320.00 | 19,320.00 | 1.63% | 1,094 |
| Dec 8, 2025 | 20,250.00 | 20,250.00 | 19,010.00 | 19,010.00 | 19,010.00 | -6.12% | 294 |
| Dec 5, 2025 | 19,500.00 | 20,250.00 | 19,500.00 | 20,250.00 | 20,250.00 | -0.49% | 34 |
| Dec 4, 2025 | 20,000.00 | 20,450.00 | 16,970.00 | 20,350.00 | 20,350.00 | 1.95% | 1,186 |
| Dec 3, 2025 | 19,910.00 | 19,960.00 | 19,800.00 | 19,960.00 | 19,960.00 | 1.06% | 331 |
| Dec 2, 2025 | 19,850.00 | 19,850.00 | 19,750.00 | 19,750.00 | 19,750.00 | -1.00% | 18 |
| Dec 1, 2025 | 21,000.00 | 21,400.00 | 19,060.00 | 19,950.00 | 19,950.00 | -2.68% | 1,676 |
| Nov 28, 2025 | 19,800.00 | 20,900.00 | 19,800.00 | 20,500.00 | 20,500.00 | -1.91% | 768 |
| Nov 27, 2025 | 23,000.00 | 23,000.00 | 20,000.00 | 20,900.00 | 20,900.00 | -7.11% | 1,974 |
| Nov 26, 2025 | 21,950.00 | 22,800.00 | 21,350.00 | 22,500.00 | 22,500.00 | 5.39% | 1,364 |
| Nov 25, 2025 | 19,800.00 | 21,750.00 | 19,800.00 | 21,350.00 | 21,350.00 | 4.15% | 8,656 |
| Nov 24, 2025 | 19,490.00 | 20,850.00 | 19,450.00 | 20,500.00 | 20,500.00 | 5.62% | 3,253 |
| Nov 21, 2025 | 17,990.00 | 19,450.00 | 17,930.00 | 19,410.00 | 19,410.00 | 8.01% | 1,043 |
| Nov 20, 2025 | 17,500.00 | 17,970.00 | 17,500.00 | 17,970.00 | 17,970.00 | 3.75% | 69 |
| Nov 19, 2025 | 17,000.00 | 17,980.00 | 15,000.00 | 17,320.00 | 17,320.00 | 1.88% | 335 |
| Nov 18, 2025 | 17,500.00 | 17,990.00 | 15,510.00 | 17,000.00 | 17,000.00 | -1.11% | 284 |
| Nov 17, 2025 | 14,990.00 | 17,190.00 | 14,970.00 | 17,190.00 | 17,190.00 | 14.75% | 157 |
| Nov 14, 2025 | 14,500.00 | 15,000.00 | 14,000.00 | 14,980.00 | 14,980.00 | 8.55% | 535 |
| Nov 13, 2025 | 11,500.00 | 13,800.00 | 11,030.00 | 13,800.00 | 13,800.00 | 15.00% | 664 |
| Nov 12, 2025 | 13,010.00 | 13,010.00 | 12,000.00 | 12,000.00 | 12,000.00 | -10.91% | 2,187 |
| Nov 11, 2025 | 13,500.00 | 13,500.00 | 12,540.00 | 13,470.00 | 13,470.00 | -0.07% | 67 |
| Nov 10, 2025 | 13,500.00 | 14,500.00 | 13,000.00 | 13,480.00 | 13,480.00 | -6.65% | 840 |
| Nov 7, 2025 | 15,480.00 | 15,480.00 | 13,560.00 | 14,440.00 | 14,440.00 | -3.73% | 2,163 |
| Nov 6, 2025 | 16,800.00 | 16,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | -10.71% | 3,986 |
| Nov 5, 2025 | 15,510.00 | 16,820.00 | 15,510.00 | 16,800.00 | 16,800.00 | -0.12% | 24 |
| Nov 4, 2025 | 16,000.00 | 16,840.00 | 15,550.00 | 16,820.00 | 16,820.00 | -0.18% | 24 |
| Nov 3, 2025 | 16,000.00 | 16,990.00 | 15,500.00 | 16,850.00 | 16,850.00 | 2.12% | 15 |
| Oct 31, 2025 | 15,800.00 | 16,500.00 | 15,500.00 | 16,500.00 | 16,500.00 | 3.84% | 335 |
| Oct 30, 2025 | 15,400.00 | 15,900.00 | 15,300.00 | 15,890.00 | 15,890.00 | -0.38% | 270 |
| Oct 29, 2025 | 15,010.00 | 16,000.00 | 14,500.00 | 15,950.00 | 15,950.00 | 0.31% | 129 |
| Oct 28, 2025 | 14,500.00 | 15,900.00 | 14,500.00 | 15,900.00 | 15,900.00 | 3.38% | 248 |
| Oct 27, 2025 | 15,000.00 | 15,380.00 | 15,000.00 | 15,380.00 | 15,380.00 | - | 522 |
| Oct 24, 2025 | 15,530.00 | 15,870.00 | 15,050.00 | 15,380.00 | 15,380.00 | -6.05% | 502 |
| Oct 23, 2025 | 16,000.00 | 16,370.00 | 15,520.00 | 16,370.00 | 16,370.00 | 5.54% | 240 |
| Oct 22, 2025 | 15,500.00 | 16,290.00 | 15,500.00 | 15,510.00 | 15,510.00 | -3.66% | 48 |
| Oct 21, 2025 | 16,510.00 | 16,510.00 | 15,560.00 | 16,100.00 | 16,100.00 | -5.24% | 3,051 |
| Oct 20, 2025 | 17,780.00 | 17,780.00 | 16,980.00 | 16,990.00 | 16,990.00 | -4.44% | 420 |
| Oct 17, 2025 | 17,030.00 | 17,780.00 | 17,020.00 | 17,780.00 | 17,780.00 | -0.61% | 261 |
| Oct 16, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,890.00 | 17,890.00 | -0.45% | 489 |
| Oct 15, 2025 | 18,000.00 | 18,000.00 | 16,500.00 | 17,970.00 | 17,970.00 | -2.86% | 211 |
| Oct 14, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.83% | 1,212 |
| Oct 13, 2025 | 17,510.00 | 18,000.00 | 17,510.00 | 17,990.00 | 17,990.00 | -0.99% | 148 |
| Oct 10, 2025 | 18,200.00 | 18,200.00 | 17,530.00 | 18,170.00 | 18,170.00 | -0.16% | 130 |
| Oct 2, 2025 | 17,550.00 | 18,200.00 | 17,550.00 | 18,200.00 | 18,200.00 | 2.19% | 2,288 |