SR biotek Inc. (XKON:270210)
South Korea
· Delayed Price · Currency is KRW 20,000
-350 (-1.72%)
Last updated: Dec 5, 2025, 9:45 AM KST
SR biotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 20,300.00 | 20,300.00 | 17,570.00 | 17,810.00 | 17,810.00 | -3.31% | 14 |
| Sep 30, 2025 | 18,000.00 | 18,420.00 | 17,400.00 | 18,420.00 | 18,420.00 | 0.71% | 421 |
| Sep 29, 2025 | 17,990.00 | 18,480.00 | 17,010.00 | 18,290.00 | 18,290.00 | 1.67% | 1,228 |
| Sep 26, 2025 | 18,400.00 | 18,400.00 | 17,500.00 | 17,990.00 | 17,990.00 | -2.23% | 3,109 |
| Sep 25, 2025 | 18,500.00 | 19,000.00 | 17,060.00 | 18,400.00 | 18,400.00 | 2.22% | 313 |
| Sep 24, 2025 | 17,810.00 | 18,490.00 | 17,810.00 | 18,000.00 | 18,000.00 | -2.17% | 18 |
| Sep 23, 2025 | 18,110.00 | 18,740.00 | 17,510.00 | 18,400.00 | 18,400.00 | -1.71% | 9,511 |
| Sep 22, 2025 | 18,990.00 | 18,990.00 | 18,160.00 | 18,720.00 | 18,720.00 | -1.32% | 1,297 |
| Sep 19, 2025 | 18,500.00 | 19,990.00 | 17,010.00 | 18,970.00 | 18,970.00 | 5.39% | 2,955 |
| Sep 18, 2025 | 17,000.00 | 18,990.00 | 17,000.00 | 18,000.00 | 18,000.00 | -10.00% | 21,466 |
| Sep 17, 2025 | 22,050.00 | 22,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -14.89% | 26,305 |
| Sep 16, 2025 | 23,650.00 | 23,650.00 | 22,100.00 | 23,500.00 | 23,500.00 | -0.63% | 306 |
| Sep 15, 2025 | 23,000.00 | 23,650.00 | 22,050.00 | 23,650.00 | 23,650.00 | 3.28% | 3 |
| Sep 12, 2025 | 22,850.00 | 22,950.00 | 22,850.00 | 22,900.00 | 22,900.00 | 2.00% | 291 |
| Sep 11, 2025 | 22,050.00 | 22,450.00 | 21,150.00 | 22,450.00 | 22,450.00 | 1.58% | 791 |
| Sep 10, 2025 | 22,450.00 | 22,450.00 | 21,200.00 | 22,100.00 | 22,100.00 | -2.43% | 265 |
| Sep 9, 2025 | 22,750.00 | 22,750.00 | 21,700.00 | 22,650.00 | 22,650.00 | -0.66% | 1,454 |
| Sep 8, 2025 | 23,650.00 | 23,650.00 | 21,550.00 | 22,800.00 | 22,800.00 | -3.59% | 1,859 |
| Sep 5, 2025 | 22,050.00 | 23,900.00 | 22,000.00 | 23,650.00 | 23,650.00 | 4.42% | 686 |
| Sep 4, 2025 | 21,150.00 | 22,850.00 | 20,250.00 | 22,650.00 | 22,650.00 | 0.89% | 642 |
| Sep 3, 2025 | 21,950.00 | 22,450.00 | 21,950.00 | 22,450.00 | 22,450.00 | -0.66% | 94 |
| Sep 2, 2025 | 22,750.00 | 22,750.00 | 22,000.00 | 22,600.00 | 22,600.00 | -1.74% | 94 |
| Sep 1, 2025 | 24,000.00 | 25,000.00 | 22,550.00 | 23,000.00 | 23,000.00 | -3.97% | 1,400 |
| Aug 29, 2025 | 24,000.00 | 25,650.00 | 22,050.00 | 23,950.00 | 23,950.00 | -1.84% | 4,797 |
| Aug 28, 2025 | 27,150.00 | 28,100.00 | 24,100.00 | 24,400.00 | 24,400.00 | -9.63% | 980 |
| Aug 27, 2025 | 28,800.00 | 28,800.00 | 27,000.00 | 27,000.00 | 27,000.00 | -3.74% | 81 |
| Aug 26, 2025 | 28,000.00 | 28,800.00 | 28,000.00 | 28,050.00 | 28,050.00 | -0.18% | 22 |
| Aug 25, 2025 | 28,850.00 | 28,950.00 | 27,150.00 | 28,100.00 | 28,100.00 | -2.60% | 1,242 |
| Aug 22, 2025 | 29,200.00 | 29,200.00 | 28,000.00 | 28,850.00 | 28,850.00 | -1.20% | 100 |
| Aug 21, 2025 | 29,350.00 | 29,450.00 | 29,150.00 | 29,200.00 | 29,200.00 | - | 264 |
| Aug 20, 2025 | 29,950.00 | 29,950.00 | 28,150.00 | 29,200.00 | 29,200.00 | -1.52% | 633 |
| Aug 19, 2025 | 30,350.00 | 30,400.00 | 28,100.00 | 29,650.00 | 29,650.00 | -1.82% | 1,005 |
| Aug 18, 2025 | 30,400.00 | 31,950.00 | 29,500.00 | 30,200.00 | 30,200.00 | -0.66% | 572 |
| Aug 14, 2025 | 32,200.00 | 32,200.00 | 29,000.00 | 30,400.00 | 30,400.00 | -6.03% | 352 |
| Aug 13, 2025 | 34,000.00 | 37,950.00 | 30,500.00 | 32,350.00 | 32,350.00 | -1.97% | 890 |
| Aug 12, 2025 | 33,950.00 | 33,950.00 | 30,600.00 | 33,000.00 | 33,000.00 | 2.64% | 3,285 |
| Aug 11, 2025 | 31,500.00 | 33,800.00 | 30,100.00 | 32,150.00 | 32,150.00 | 2.06% | 1,498 |
| Aug 8, 2025 | 31,750.00 | 33,350.00 | 30,100.00 | 31,500.00 | 31,500.00 | -0.79% | 1,916 |
| Aug 7, 2025 | 29,950.00 | 32,000.00 | 29,000.00 | 31,750.00 | 31,750.00 | 7.45% | 2,494 |
| Aug 6, 2025 | 29,950.00 | 29,950.00 | 29,550.00 | 29,550.00 | 29,550.00 | 4.05% | 96 |
| Aug 5, 2025 | 29,000.00 | 30,000.00 | 28,200.00 | 28,400.00 | 28,400.00 | 0.35% | 216 |
| Aug 4, 2025 | 29,000.00 | 29,000.00 | 28,000.00 | 28,300.00 | 28,300.00 | 1.07% | 27 |
| Aug 1, 2025 | 28,000.00 | 28,950.00 | 27,000.00 | 28,000.00 | 28,000.00 | 0.18% | 205 |
| Jul 31, 2025 | 28,000.00 | 29,950.00 | 26,650.00 | 27,950.00 | 27,950.00 | 5.47% | 635 |
| Jul 30, 2025 | 27,000.00 | 27,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.67% | 106 |
| Jul 29, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,950.00 | 26,950.00 | 0.19% | 17 |
| Jul 28, 2025 | 27,000.00 | 27,950.00 | 24,100.00 | 26,900.00 | 26,900.00 | -0.19% | 2,215 |
| Jul 25, 2025 | 27,000.00 | 27,000.00 | 26,950.00 | 26,950.00 | 26,950.00 | 3.65% | 228 |
| Jul 24, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 24 |
| Jul 23, 2025 | 26,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 0.19% | 56 |
| Jul 22, 2025 | 25,900.00 | 26,000.00 | 25,900.00 | 25,950.00 | 25,950.00 | 0.19% | 69 |
| Jul 21, 2025 | 24,000.00 | 25,950.00 | 24,000.00 | 25,900.00 | 25,900.00 | -0.19% | 3 |
| Jul 18, 2025 | 23,500.00 | 25,950.00 | 23,150.00 | 25,950.00 | 25,950.00 | 5.92% | 430 |
| Jul 17, 2025 | 24,900.00 | 24,900.00 | 23,500.00 | 24,500.00 | 24,500.00 | 4.48% | 679 |
| Jul 16, 2025 | 24,800.00 | 24,850.00 | 23,050.00 | 23,450.00 | 23,450.00 | 1.08% | 236 |
| Jul 15, 2025 | 23,700.00 | 24,800.00 | 22,350.00 | 23,200.00 | 23,200.00 | -2.11% | 628 |
| Jul 14, 2025 | 24,650.00 | 24,900.00 | 23,550.00 | 23,700.00 | 23,700.00 | -3.85% | 1,101 |
| Jul 11, 2025 | 21,400.00 | 24,650.00 | 21,400.00 | 24,650.00 | 24,650.00 | 13.59% | 848 |