SK bioscience Co.,Ltd. 302440
KRX · South Korea · Health Technology
KRW 36,800.00+700.00 (+1.94%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 36,800.00 | +1.94% | KRW 36,400.00 | KRW 37,200.00 | KRW 36,150.00 | 66.95K |
| 2026-09-30 | KRW 36,100.00 | +0.56% | KRW 36,100.00 | KRW 36,450.00 | KRW 35,550.00 | 48.21K |
| 2026-09-29 | KRW 35,900.00 | -1.51% | KRW 36,400.00 | KRW 36,400.00 | KRW 35,450.00 | 49.95K |
| 2026-09-28 | KRW 36,450.00 | +1.96% | KRW 35,750.00 | KRW 36,850.00 | KRW 35,500.00 | 68.61K |
| 2026-09-23 | KRW 35,750.00 | 0.00% | KRW 35,550.00 | KRW 36,100.00 | KRW 35,450.00 | 59.22K |
| 2026-09-22 | KRW 35,750.00 | +0.28% | KRW 35,800.00 | KRW 36,150.00 | KRW 35,500.00 | 51.84K |
| 2026-09-21 | KRW 35,650.00 | +1.42% | KRW 35,350.00 | KRW 36,050.00 | KRW 35,200.00 | 53.33K |
| 2026-09-18 | KRW 35,150.00 | -3.03% | KRW 36,600.00 | KRW 36,800.00 | KRW 35,150.00 | 103.03K |
| 2026-09-17 | KRW 36,250.00 | +0.14% | KRW 36,400.00 | KRW 36,575.00 | KRW 36,000.00 | 41.44K |
| 2026-09-16 | KRW 36,200.00 | -1.50% | KRW 36,350.00 | KRW 36,800.00 | KRW 35,850.00 | 55.08K |
| 2026-09-15 | KRW 36,750.00 | -2.78% | KRW 37,350.00 | KRW 37,800.00 | KRW 36,600.00 | 63.48K |
| 2026-09-14 | KRW 37,800.00 | +1.48% | KRW 36,900.00 | KRW 38,150.00 | KRW 36,850.00 | 69.06K |
| 2026-09-11 | KRW 37,250.00 | -1.97% | KRW 37,000.00 | KRW 37,850.00 | KRW 36,950.00 | 53.86K |
| 2026-09-10 | KRW 38,000.00 | +1.88% | KRW 36,800.00 | KRW 38,000.00 | KRW 36,650.00 | 97.02K |
| 2026-09-09 | KRW 37,300.00 | +1.50% | KRW 36,700.00 | KRW 37,350.00 | KRW 36,400.00 | 54.49K |
| 2026-09-08 | KRW 36,750.00 | -2.26% | KRW 37,800.00 | KRW 38,100.00 | KRW 36,750.00 | 64.13K |
| 2026-09-07 | KRW 37,600.00 | -0.79% | KRW 38,150.00 | KRW 38,150.00 | KRW 37,500.00 | 65.26K |
| 2026-09-04 | KRW 37,900.00 | +0.40% | KRW 38,050.00 | KRW 38,150.00 | KRW 37,650.00 | 46.06K |
| 2026-09-03 | KRW 37,750.00 | +0.80% | KRW 37,500.00 | KRW 39,050.00 | KRW 37,200.00 | 81.34K |
| 2026-09-02 | KRW 37,450.00 | -2.35% | KRW 37,750.00 | KRW 38,200.00 | KRW 37,400.00 | 73.63K |
| 2026-09-01 | KRW 38,350.00 | -0.13% | KRW 38,700.00 | KRW 38,900.00 | KRW 38,000.00 | 63.57K |
| 2026-08-31 | KRW 38,400.00 | -1.41% | KRW 38,450.00 | KRW 38,900.00 | KRW 37,450.00 | 75.32K |
| 2026-08-28 | KRW 38,950.00 | +1.30% | KRW 38,300.00 | KRW 38,950.00 | KRW 38,000.00 | 57.83K |
| 2026-08-27 | KRW 38,450.00 | +0.92% | KRW 37,900.00 | KRW 38,650.00 | KRW 37,750.00 | 81.13K |
| 2026-08-26 | KRW 38,100.00 | +1.46% | KRW 37,900.00 | KRW 38,250.00 | KRW 37,050.00 | 85.01K |
| 2026-08-25 | KRW 37,550.00 | -1.96% | KRW 37,750.00 | KRW 37,800.00 | KRW 36,400.00 | 87.87K |
| 2026-08-24 | KRW 38,300.00 | +4.93% | KRW 37,500.00 | KRW 38,500.00 | KRW 37,150.00 | 106.98K |
| 2026-08-21 | KRW 36,500.00 | -3.31% | KRW 36,800.00 | KRW 37,000.00 | KRW 35,750.00 | 73.77K |
| 2026-08-20 | KRW 37,750.00 | +5.45% | KRW 38,200.00 | KRW 39,150.00 | KRW 37,100.00 | 183.72K |
| 2026-08-19 | KRW 35,800.00 | -1.92% | KRW 35,500.00 | KRW 36,050.00 | KRW 35,100.00 | 58.12K |
| 2026-08-18 | KRW 36,500.00 | -3.05% | KRW 37,400.00 | KRW 37,800.00 | KRW 36,000.00 | 114.88K |
| 2026-08-14 | KRW 37,650.00 | +2.17% | KRW 36,850.00 | KRW 37,850.00 | KRW 36,850.00 | 63.12K |
| 2026-08-13 | KRW 36,850.00 | +0.96% | KRW 36,500.00 | KRW 37,950.00 | KRW 36,400.00 | 128.85K |
| 2026-08-12 | KRW 36,500.00 | -2.67% | KRW 37,350.00 | KRW 37,550.00 | KRW 36,500.00 | 76.12K |
| 2026-08-11 | KRW 37,500.00 | +0.67% | KRW 36,550.00 | KRW 37,650.00 | KRW 36,550.00 | 68.32K |
| 2026-08-10 | KRW 37,250.00 | +1.09% | KRW 37,100.00 | KRW 37,750.00 | KRW 36,300.00 | 70.62K |
| 2026-08-07 | KRW 36,850.00 | +2.65% | KRW 35,700.00 | KRW 37,000.00 | KRW 35,700.00 | 76.07K |
| 2026-08-06 | KRW 35,900.00 | +3.76% | KRW 34,900.00 | KRW 35,950.00 | KRW 34,650.00 | 84.76K |
| 2026-08-05 | KRW 34,600.00 | -0.14% | KRW 34,900.00 | KRW 35,600.00 | KRW 34,450.00 | 110.03K |
| 2026-08-04 | KRW 34,650.00 | +1.32% | KRW 33,900.00 | KRW 35,900.00 | KRW 33,850.00 | 80.47K |
| 2026-08-03 | KRW 34,200.00 | +1.03% | KRW 33,450.00 | KRW 34,950.00 | KRW 33,200.00 | 76.67K |
| 2026-07-31 | KRW 33,850.00 | +2.11% | KRW 33,450.00 | KRW 34,050.00 | KRW 33,050.00 | 89.99K |
| 2026-07-30 | KRW 33,150.00 | +2.00% | KRW 32,050.00 | KRW 33,750.00 | KRW 32,050.00 | 120.79K |
| 2026-07-29 | KRW 32,500.00 | -3.85% | KRW 34,000.00 | KRW 34,850.00 | KRW 31,800.00 | 132.42K |
| 2026-07-28 | KRW 33,800.00 | -3.01% | KRW 34,200.00 | KRW 34,800.00 | KRW 33,000.00 | 62.32K |
| 2026-07-27 | KRW 34,850.00 | +1.46% | KRW 34,350.00 | KRW 35,500.00 | KRW 33,900.00 | 66.21K |
| 2026-07-24 | KRW 34,350.00 | +2.08% | KRW 33,200.00 | KRW 34,650.00 | KRW 33,150.00 | 87.25K |
| 2026-07-23 | KRW 33,650.00 | +2.75% | KRW 32,550.00 | KRW 33,800.00 | KRW 32,500.00 | 96.26K |
| 2026-07-22 | KRW 32,750.00 | -0.76% | KRW 33,300.00 | KRW 33,800.00 | KRW 32,700.00 | 62.55K |
| 2026-07-21 | KRW 33,000.00 | -2.80% | KRW 33,200.00 | KRW 34,250.00 | KRW 33,000.00 | 82.43K |
| 2026-07-20 | KRW 33,950.00 | -4.23% | KRW 35,500.00 | KRW 35,500.00 | KRW 33,700.00 | 72.64K |
| 2026-07-16 | KRW 35,450.00 | +0.71% | KRW 35,200.00 | KRW 36,000.00 | KRW 34,600.00 | 53.81K |
| 2026-07-15 | KRW 35,200.00 | +0.57% | KRW 35,500.00 | KRW 36,400.00 | KRW 35,050.00 | 86.09K |
| 2026-07-14 | KRW 35,000.00 | -3.58% | KRW 36,350.00 | KRW 36,400.00 | KRW 34,700.00 | 142.61K |
| 2026-07-13 | KRW 36,300.00 | -0.95% | KRW 37,100.00 | KRW 37,450.00 | KRW 35,800.00 | 70.63K |
| 2026-07-10 | KRW 36,650.00 | +1.38% | KRW 36,500.00 | KRW 37,650.00 | KRW 36,150.00 | 71.15K |
| 2026-07-09 | KRW 36,150.00 | -4.74% | KRW 37,800.00 | KRW 38,150.00 | KRW 35,900.00 | 139.20K |
| 2026-07-08 | KRW 37,950.00 | -1.17% | KRW 38,400.00 | KRW 38,600.00 | KRW 37,100.00 | 92.79K |
| 2026-07-07 | KRW 38,400.00 | +2.13% | KRW 36,800.00 | KRW 38,650.00 | KRW 36,800.00 | 91.44K |
| 2026-07-06 | KRW 37,600.00 | -0.27% | KRW 37,500.00 | KRW 37,950.00 | KRW 36,750.00 | 59.48K |
| 2026-07-03 | KRW 37,700.00 | +0.80% | KRW 37,600.00 | KRW 37,850.00 | KRW 36,800.00 | 115.80K |
| 2026-07-02 | KRW 37,400.00 | +1.91% | KRW 36,000.00 | KRW 38,500.00 | KRW 35,200.00 | 106.97K |
| 2026-07-01 | KRW 36,700.00 | +2.66% | KRW 36,000.00 | KRW 36,850.00 | KRW 35,350.00 | 97.42K |
| 2026-06-30 | KRW 35,750.00 | -6.78% | KRW 37,950.00 | KRW 38,050.00 | KRW 35,750.00 | 127.08K |
| 2026-06-29 | KRW 38,350.00 | +9.73% | KRW 35,050.00 | KRW 38,500.00 | KRW 35,050.00 | 165.45K |
| 2026-06-26 | KRW 34,950.00 | -5.54% | KRW 36,850.00 | KRW 36,850.00 | KRW 33,850.00 | 237.73K |
| 2026-06-25 | KRW 37,000.00 | +1.79% | KRW 36,200.00 | KRW 39,150.00 | KRW 36,200.00 | 174.06K |
| 2026-06-24 | KRW 36,350.00 | +3.41% | KRW 34,850.00 | KRW 36,600.00 | KRW 34,550.00 | 131.62K |
| 2026-06-23 | KRW 35,150.00 | -4.74% | KRW 36,950.00 | KRW 37,200.00 | KRW 35,050.00 | 138.67K |
| 2026-06-22 | KRW 36,900.00 | -4.53% | KRW 38,500.00 | KRW 38,550.00 | KRW 36,900.00 | 108.44K |
| 2026-06-19 | KRW 38,650.00 | -1.90% | KRW 39,400.00 | KRW 39,400.00 | KRW 37,700.00 | 216.90K |
| 2026-06-18 | KRW 39,400.00 | -4.25% | KRW 40,950.00 | KRW 41,250.00 | KRW 39,050.00 | 106.67K |
| 2026-06-17 | KRW 41,150.00 | +2.88% | KRW 40,350.00 | KRW 41,750.00 | KRW 39,550.00 | 125.00K |
| 2026-06-16 | KRW 40,000.00 | -0.25% | KRW 40,150.00 | KRW 40,350.00 | KRW 39,450.00 | 89.33K |
| 2026-06-15 | KRW 40,100.00 | +2.30% | KRW 40,400.00 | KRW 40,550.00 | KRW 39,850.00 | 80.66K |
| 2026-06-12 | KRW 39,200.00 | -0.38% | KRW 39,850.00 | KRW 40,650.00 | KRW 39,200.00 | 133.80K |
| 2026-06-11 | KRW 39,350.00 | +1.94% | KRW 38,100.00 | KRW 39,500.00 | KRW 37,150.00 | 181.26K |
| 2026-06-10 | KRW 38,600.00 | -1.03% | KRW 37,950.00 | KRW 39,700.00 | KRW 37,600.00 | 115.56K |
| 2026-06-09 | KRW 39,000.00 | +4.42% | KRW 37,400.00 | KRW 39,550.00 | KRW 37,250.00 | 116.24K |
| 2026-06-08 | KRW 37,350.00 | -6.51% | KRW 38,000.00 | KRW 38,650.00 | KRW 37,000.00 | 147.28K |
| 2026-06-05 | KRW 39,950.00 | -3.62% | KRW 41,700.00 | KRW 41,950.00 | KRW 39,900.00 | 144.75K |
| 2026-06-04 | KRW 41,450.00 | +0.36% | KRW 40,950.00 | KRW 41,700.00 | KRW 40,250.00 | 127.76K |
| 2026-06-02 | KRW 41,300.00 | +2.48% | KRW 39,650.00 | KRW 42,000.00 | KRW 39,650.00 | 234.06K |
| 2026-06-01 | KRW 40,300.00 | -1.47% | KRW 40,700.00 | KRW 41,200.00 | KRW 39,750.00 | 167.16K |
| 2026-05-29 | KRW 40,900.00 | +2.25% | KRW 41,950.00 | KRW 42,800.00 | KRW 40,500.00 | 235.89K |
| 2026-05-28 | KRW 40,000.00 | -2.44% | KRW 41,000.00 | KRW 41,000.00 | KRW 38,800.00 | 241.06K |
| 2026-05-27 | KRW 41,000.00 | -3.07% | KRW 41,450.00 | KRW 42,100.00 | KRW 40,200.00 | 196.50K |
| 2026-05-26 | KRW 42,300.00 | +1.32% | KRW 42,850.00 | KRW 43,750.00 | KRW 42,250.00 | 151.24K |
| 2026-05-22 | KRW 41,750.00 | +4.90% | KRW 40,150.00 | KRW 42,800.00 | KRW 40,150.00 | 246.78K |
| 2026-05-21 | KRW 39,800.00 | -1.00% | KRW 40,550.00 | KRW 41,050.00 | KRW 39,400.00 | 244.40K |