SR biotek Inc. (XKON:270210)
South Korea
· Delayed Price · Currency is KRW 18,800
-160 (-0.84%)
At close: Apr 28, 2026
SR biotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18,830.00 | 18,830.00 | 17,720.00 | 18,500.00 | 18,500.00 | -1.60% | 4,062 |
| Apr 28, 2026 | 18,510.00 | 19,290.00 | 17,230.00 | 18,800.00 | 18,800.00 | -0.84% | 1,427 |
| Apr 27, 2026 | 19,000.00 | 19,000.00 | 18,850.00 | 18,960.00 | 18,960.00 | 0.11% | 4 |
| Apr 24, 2026 | 18,600.00 | 18,990.00 | 18,460.00 | 18,940.00 | 18,940.00 | -0.32% | 629 |
| Apr 23, 2026 | 19,470.00 | 19,470.00 | 18,500.00 | 19,000.00 | 19,000.00 | -2.41% | 1,072 |
| Apr 22, 2026 | 18,710.00 | 19,470.00 | 18,460.00 | 19,470.00 | 19,470.00 | 2.85% | 758 |
| Apr 21, 2026 | 18,890.00 | 18,980.00 | 18,710.00 | 18,930.00 | 18,930.00 | 0.53% | 422 |
| Apr 20, 2026 | 19,500.00 | 19,900.00 | 18,530.00 | 18,830.00 | 18,830.00 | -2.44% | 2,512 |
| Apr 17, 2026 | 19,500.00 | 19,500.00 | 18,500.00 | 19,300.00 | 19,300.00 | -0.72% | 3,099 |
| Apr 16, 2026 | 19,000.00 | 19,500.00 | 18,500.00 | 19,440.00 | 19,440.00 | -1.52% | 1,377 |
| Apr 15, 2026 | 20,500.00 | 20,500.00 | 19,020.00 | 19,740.00 | 19,740.00 | -1.30% | 784 |
| Apr 14, 2026 | 19,330.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 3.47% | 402 |
| Apr 13, 2026 | 19,330.00 | 19,490.00 | 18,590.00 | 19,330.00 | 19,330.00 | - | 1,228 |
| Apr 10, 2026 | 18,520.00 | 19,330.00 | 17,250.00 | 19,330.00 | 19,330.00 | -0.10% | 2,187 |
| Apr 9, 2026 | 19,000.00 | 19,500.00 | 18,200.00 | 19,350.00 | 19,350.00 | -2.76% | 1,552 |
| Apr 8, 2026 | 20,000.00 | 20,000.00 | 18,500.00 | 19,900.00 | 19,900.00 | 1.07% | 1,871 |
| Apr 7, 2026 | 20,500.00 | 20,500.00 | 18,450.00 | 19,690.00 | 19,690.00 | -9.26% | 8,856 |
| Apr 6, 2026 | 23,950.00 | 24,000.00 | 20,350.00 | 21,700.00 | 21,700.00 | -9.21% | 7,035 |
| Apr 3, 2026 | 25,000.00 | 25,000.00 | 22,500.00 | 23,900.00 | 23,900.00 | -0.42% | 529 |
| Apr 2, 2026 | 24,150.00 | 25,000.00 | 23,250.00 | 24,000.00 | 24,000.00 | -0.41% | 94 |
| Apr 1, 2026 | 24,950.00 | 25,000.00 | 23,000.00 | 24,100.00 | 24,100.00 | -2.23% | 2,397 |
| Mar 31, 2026 | 25,100.00 | 25,100.00 | 23,050.00 | 24,650.00 | 24,650.00 | -3.33% | 1,463 |
| Mar 30, 2026 | 23,600.00 | 27,000.00 | 23,600.00 | 25,500.00 | 25,500.00 | -4.49% | 360 |
| Mar 27, 2026 | 28,000.00 | 28,300.00 | 24,500.00 | 26,700.00 | 26,700.00 | 0.75% | 870 |
| Mar 26, 2026 | 29,550.00 | 29,700.00 | 25,150.00 | 26,500.00 | 26,500.00 | -10.32% | 997 |
| Mar 25, 2026 | 29,500.00 | 29,650.00 | 29,250.00 | 29,550.00 | 29,550.00 | 1.90% | 18 |
| Mar 24, 2026 | 29,700.00 | 29,700.00 | 28,950.00 | 29,000.00 | 29,000.00 | -2.36% | 69 |
| Mar 23, 2026 | 30,000.00 | 31,500.00 | 29,000.00 | 29,700.00 | 29,700.00 | -6.16% | 873 |
| Mar 20, 2026 | 31,950.00 | 31,950.00 | 31,650.00 | 31,650.00 | 31,650.00 | 7.84% | 634 |
| Mar 19, 2026 | 29,800.00 | 30,000.00 | 29,350.00 | 29,350.00 | 29,350.00 | -1.51% | 442 |
| Mar 18, 2026 | 29,900.00 | 29,900.00 | 29,000.00 | 29,800.00 | 29,800.00 | -0.33% | 927 |
| Mar 17, 2026 | 29,750.00 | 31,950.00 | 29,000.00 | 29,900.00 | 29,900.00 | 0.84% | 1,742 |
| Mar 16, 2026 | 29,200.00 | 29,900.00 | 28,000.00 | 29,650.00 | 29,650.00 | -3.10% | 1,953 |
| Mar 13, 2026 | 31,250.00 | 31,250.00 | 29,050.00 | 30,600.00 | 30,600.00 | -2.86% | 287 |
| Mar 12, 2026 | 31,750.00 | 33,500.00 | 29,050.00 | 31,500.00 | 31,500.00 | -1.10% | 5,062 |
| Mar 11, 2026 | 29,600.00 | 32,450.00 | 27,000.00 | 31,850.00 | 31,850.00 | 3.07% | 1,678 |
| Mar 10, 2026 | 30,050.00 | 32,250.00 | 29,000.00 | 30,900.00 | 30,900.00 | -4.48% | 849 |
| Mar 9, 2026 | 30,000.00 | 32,450.00 | 28,150.00 | 32,350.00 | 32,350.00 | 0.78% | 1,946 |
| 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 |