SK Biopharmaceuticals Co., Ltd. 326030
KRX · South Korea · Health Technology
KRW 76,700.00+2,300.00 (+3.09%)
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 76,700.00 | +3.09% | KRW 74,400.00 | KRW 76,700.00 | KRW 74,200.00 | 109.87K |
| 2026-09-30 | KRW 74,400.00 | -0.67% | KRW 75,400.00 | KRW 75,600.00 | KRW 74,400.00 | 76.83K |
| 2026-09-29 | KRW 74,900.00 | -1.71% | KRW 76,200.00 | KRW 76,200.00 | KRW 73,800.00 | 99.35K |
| 2026-09-28 | KRW 76,200.00 | +0.40% | KRW 76,300.00 | KRW 77,000.00 | KRW 75,900.00 | 83.79K |
| 2026-09-23 | KRW 75,900.00 | -1.30% | KRW 77,000.00 | KRW 77,400.00 | KRW 75,300.00 | 92.32K |
| 2026-09-22 | KRW 76,900.00 | -0.90% | KRW 78,100.00 | KRW 78,400.00 | KRW 76,700.00 | 95.94K |
| 2026-09-21 | KRW 77,600.00 | -0.13% | KRW 78,300.00 | KRW 78,700.00 | KRW 77,300.00 | 95.09K |
| 2026-09-18 | KRW 77,700.00 | -1.89% | KRW 80,000.00 | KRW 80,000.00 | KRW 77,600.00 | 182.96K |
| 2026-09-17 | KRW 79,200.00 | +1.28% | KRW 78,700.00 | KRW 80,400.00 | KRW 78,100.00 | 119.12K |
| 2026-09-16 | KRW 78,200.00 | +0.13% | KRW 78,100.00 | KRW 78,500.00 | KRW 77,300.00 | 81.53K |
| 2026-09-15 | KRW 78,100.00 | -1.26% | KRW 78,200.00 | KRW 79,200.00 | KRW 77,700.00 | 88.13K |
| 2026-09-14 | KRW 79,100.00 | -0.38% | KRW 78,500.00 | KRW 80,500.00 | KRW 77,100.00 | 117.55K |
| 2026-09-11 | KRW 79,400.00 | -4.80% | KRW 79,400.00 | KRW 80,200.00 | KRW 77,200.00 | 165.82K |
| 2026-09-10 | KRW 83,400.00 | -0.48% | KRW 82,800.00 | KRW 83,900.00 | KRW 81,600.00 | 215.02K |
| 2026-09-09 | KRW 83,800.00 | +0.72% | KRW 82,700.00 | KRW 84,200.00 | KRW 82,200.00 | 89.68K |
| 2026-09-08 | KRW 83,200.00 | -2.12% | KRW 85,800.00 | KRW 86,200.00 | KRW 83,200.00 | 112.61K |
| 2026-09-07 | KRW 85,000.00 | -1.85% | KRW 86,200.00 | KRW 86,400.00 | KRW 84,200.00 | 120.96K |
| 2026-09-04 | KRW 86,600.00 | +0.23% | KRW 87,000.00 | KRW 87,300.00 | KRW 85,700.00 | 66.26K |
| 2026-09-03 | KRW 86,400.00 | +0.12% | KRW 86,600.00 | KRW 88,700.00 | KRW 85,000.00 | 124.41K |
| 2026-09-02 | KRW 86,300.00 | -3.03% | KRW 87,800.00 | KRW 88,600.00 | KRW 85,900.00 | 88.03K |
| 2026-09-01 | KRW 89,000.00 | +1.95% | KRW 86,900.00 | KRW 90,400.00 | KRW 86,900.00 | 156.03K |
| 2026-08-31 | KRW 87,300.00 | -0.80% | KRW 86,900.00 | KRW 87,600.00 | KRW 83,800.00 | 119.23K |
| 2026-08-28 | KRW 88,000.00 | 0.00% | KRW 88,500.00 | KRW 90,000.00 | KRW 86,600.00 | 124.30K |
| 2026-08-27 | KRW 88,000.00 | -3.93% | KRW 90,900.00 | KRW 91,500.00 | KRW 87,400.00 | 172.80K |
| 2026-08-26 | KRW 91,600.00 | +8.53% | KRW 85,300.00 | KRW 94,800.00 | KRW 84,800.00 | 597.60K |
| 2026-08-25 | KRW 84,400.00 | -2.31% | KRW 86,300.00 | KRW 86,400.00 | KRW 82,600.00 | 127.62K |
| 2026-08-24 | KRW 86,400.00 | +3.23% | KRW 84,500.00 | KRW 86,400.00 | KRW 83,900.00 | 101.60K |
| 2026-08-21 | KRW 83,700.00 | -3.24% | KRW 84,900.00 | KRW 85,200.00 | KRW 81,900.00 | 120.20K |
| 2026-08-20 | KRW 86,500.00 | +1.41% | KRW 87,600.00 | KRW 88,600.00 | KRW 85,800.00 | 152.33K |
| 2026-08-19 | KRW 85,300.00 | +0.12% | KRW 83,600.00 | KRW 85,600.00 | KRW 82,100.00 | 101.90K |
| 2026-08-18 | KRW 85,200.00 | -2.41% | KRW 86,400.00 | KRW 87,100.00 | KRW 84,100.00 | 102.59K |
| 2026-08-14 | KRW 87,300.00 | -0.34% | KRW 87,700.00 | KRW 88,700.00 | KRW 86,100.00 | 99.78K |
| 2026-08-13 | KRW 87,600.00 | -0.68% | KRW 88,800.00 | KRW 89,200.00 | KRW 87,000.00 | 152.59K |
| 2026-08-12 | KRW 88,200.00 | -2.54% | KRW 90,600.00 | KRW 90,600.00 | KRW 88,000.00 | 114.07K |
| 2026-08-11 | KRW 90,500.00 | +2.03% | KRW 88,600.00 | KRW 92,700.00 | KRW 88,500.00 | 181.75K |
| 2026-08-10 | KRW 88,700.00 | +3.86% | KRW 85,100.00 | KRW 89,000.00 | KRW 83,800.00 | 138.03K |
| 2026-08-07 | KRW 85,400.00 | +2.28% | KRW 82,700.00 | KRW 85,400.00 | KRW 82,000.00 | 136.80K |
| 2026-08-06 | KRW 83,500.00 | +1.83% | KRW 82,400.00 | KRW 84,600.00 | KRW 80,300.00 | 166.43K |
| 2026-08-05 | KRW 82,000.00 | +2.76% | KRW 81,600.00 | KRW 86,300.00 | KRW 80,700.00 | 196.09K |
| 2026-08-04 | KRW 79,800.00 | +1.79% | KRW 78,000.00 | KRW 80,400.00 | KRW 77,700.00 | 119.36K |
| 2026-08-03 | KRW 78,400.00 | -0.76% | KRW 78,500.00 | KRW 79,700.00 | KRW 76,200.00 | 111.87K |
| 2026-07-31 | KRW 79,000.00 | +1.80% | KRW 77,900.00 | KRW 79,400.00 | KRW 76,100.00 | 142.19K |
| 2026-07-30 | KRW 77,600.00 | +2.65% | KRW 73,000.00 | KRW 80,200.00 | KRW 73,000.00 | 152.61K |
| 2026-07-29 | KRW 75,600.00 | -4.91% | KRW 79,600.00 | KRW 80,500.00 | KRW 73,600.00 | 162.04K |
| 2026-07-28 | KRW 79,500.00 | -2.93% | KRW 80,600.00 | KRW 81,500.00 | KRW 78,000.00 | 111.17K |
| 2026-07-27 | KRW 81,900.00 | +1.61% | KRW 80,900.00 | KRW 83,300.00 | KRW 79,900.00 | 76.97K |
| 2026-07-24 | KRW 80,600.00 | +1.13% | KRW 79,000.00 | KRW 82,700.00 | KRW 79,000.00 | 127.13K |
| 2026-07-23 | KRW 79,700.00 | +3.78% | KRW 76,600.00 | KRW 79,900.00 | KRW 76,600.00 | 101.44K |
| 2026-07-22 | KRW 76,800.00 | -1.03% | KRW 78,500.00 | KRW 79,900.00 | KRW 76,600.00 | 104.43K |
| 2026-07-21 | KRW 77,600.00 | +1.04% | KRW 75,900.00 | KRW 78,500.00 | KRW 75,800.00 | 114.68K |
| 2026-07-20 | KRW 76,800.00 | -3.27% | KRW 79,300.00 | KRW 79,400.00 | KRW 76,600.00 | 97.06K |
| 2026-07-16 | KRW 79,400.00 | +1.53% | KRW 78,100.00 | KRW 80,500.00 | KRW 77,000.00 | 108.27K |
| 2026-07-15 | KRW 78,200.00 | +4.83% | KRW 76,900.00 | KRW 79,900.00 | KRW 76,900.00 | 132.00K |
| 2026-07-14 | KRW 74,600.00 | -5.93% | KRW 78,600.00 | KRW 79,900.00 | KRW 74,000.00 | 169.98K |
| 2026-07-13 | KRW 79,300.00 | -3.76% | KRW 82,400.00 | KRW 84,300.00 | KRW 78,600.00 | 120.18K |
| 2026-07-10 | KRW 82,400.00 | +2.74% | KRW 80,700.00 | KRW 84,400.00 | KRW 79,800.00 | 89.92K |
| 2026-07-09 | KRW 80,200.00 | -2.31% | KRW 81,000.00 | KRW 82,800.00 | KRW 79,200.00 | 170.54K |
| 2026-07-08 | KRW 82,100.00 | -3.30% | KRW 85,000.00 | KRW 85,500.00 | KRW 80,600.00 | 143.89K |
| 2026-07-07 | KRW 84,900.00 | +1.07% | KRW 83,600.00 | KRW 85,600.00 | KRW 82,700.00 | 102.34K |
| 2026-07-06 | KRW 84,000.00 | -2.55% | KRW 86,600.00 | KRW 86,900.00 | KRW 82,900.00 | 102.78K |
| 2026-07-03 | KRW 86,200.00 | -0.46% | KRW 87,900.00 | KRW 88,000.00 | KRW 83,900.00 | 113.82K |
| 2026-07-02 | KRW 86,600.00 | -0.12% | KRW 87,000.00 | KRW 89,200.00 | KRW 83,500.00 | 125.24K |
| 2026-07-01 | KRW 86,700.00 | +0.12% | KRW 88,300.00 | KRW 89,500.00 | KRW 85,900.00 | 122.99K |
| 2026-06-30 | KRW 86,600.00 | -4.94% | KRW 90,100.00 | KRW 90,100.00 | KRW 85,900.00 | 161.49K |
| 2026-06-29 | KRW 91,100.00 | +9.89% | KRW 83,300.00 | KRW 91,200.00 | KRW 83,000.00 | 189.39K |
| 2026-06-26 | KRW 82,900.00 | -6.43% | KRW 88,400.00 | KRW 88,400.00 | KRW 80,600.00 | 201.86K |
| 2026-06-25 | KRW 88,600.00 | +2.31% | KRW 86,200.00 | KRW 92,400.00 | KRW 85,100.00 | 190.71K |
| 2026-06-24 | KRW 86,600.00 | +5.35% | KRW 82,000.00 | KRW 87,400.00 | KRW 81,500.00 | 208.48K |
| 2026-06-23 | KRW 82,200.00 | -3.86% | KRW 85,100.00 | KRW 87,100.00 | KRW 81,600.00 | 170.59K |
| 2026-06-22 | KRW 85,500.00 | -1.72% | KRW 86,200.00 | KRW 93,200.00 | KRW 83,500.00 | 209.98K |
| 2026-06-19 | KRW 87,000.00 | -1.92% | KRW 88,100.00 | KRW 89,500.00 | KRW 83,800.00 | 713.90K |
| 2026-06-18 | KRW 88,700.00 | -1.88% | KRW 89,600.00 | KRW 90,400.00 | KRW 88,000.00 | 116.02K |
| 2026-06-17 | KRW 90,400.00 | +1.92% | KRW 90,700.00 | KRW 92,400.00 | KRW 88,000.00 | 145.30K |
| 2026-06-16 | KRW 88,700.00 | -1.66% | KRW 90,500.00 | KRW 93,700.00 | KRW 88,200.00 | 114.91K |
| 2026-06-15 | KRW 90,200.00 | +2.62% | KRW 90,600.00 | KRW 91,900.00 | KRW 90,000.00 | 113.74K |
| 2026-06-12 | KRW 87,900.00 | -0.68% | KRW 91,000.00 | KRW 91,700.00 | KRW 87,900.00 | 169.10K |
| 2026-06-11 | KRW 88,500.00 | +2.43% | KRW 85,000.00 | KRW 89,500.00 | KRW 82,500.00 | 1.03M |
| 2026-06-10 | KRW 86,400.00 | -5.98% | KRW 87,400.00 | KRW 90,600.00 | KRW 85,000.00 | 8 |
| 2026-06-09 | KRW 91,900.00 | +11.53% | KRW 82,500.00 | KRW 92,300.00 | KRW 82,300.00 | 353.63K |
| 2026-06-08 | KRW 82,400.00 | -6.47% | KRW 83,500.00 | KRW 84,500.00 | KRW 81,000.00 | 200.02K |
| 2026-06-05 | KRW 88,100.00 | -2.65% | KRW 92,300.00 | KRW 92,800.00 | KRW 87,600.00 | 279.40K |
| 2026-06-04 | KRW 90,500.00 | +2.38% | KRW 88,500.00 | KRW 92,500.00 | KRW 88,100.00 | 320.92K |
| 2026-06-02 | KRW 88,400.00 | -0.79% | KRW 87,700.00 | KRW 89,900.00 | KRW 87,300.00 | 282.90K |
| 2026-06-01 | KRW 89,100.00 | -0.67% | KRW 90,700.00 | KRW 92,200.00 | KRW 88,300.00 | 347.57K |
| 2026-05-29 | KRW 89,700.00 | -4.06% | KRW 93,700.00 | KRW 95,700.00 | KRW 89,700.00 | 4.65M |
| 2026-05-28 | KRW 93,500.00 | -1.27% | KRW 95,200.00 | KRW 95,300.00 | KRW 90,700.00 | 397.56K |
| 2026-05-27 | KRW 94,700.00 | -2.07% | KRW 95,100.00 | KRW 97,300.00 | KRW 94,000.00 | 234.58K |
| 2026-05-26 | KRW 96,700.00 | -1.12% | KRW 98,400.00 | KRW 98,900.00 | KRW 95,200.00 | 282.77K |
| 2026-05-22 | KRW 97,800.00 | +3.38% | KRW 95,300.00 | KRW 98,500.00 | KRW 94,600.00 | 329.47K |
| 2026-05-21 | KRW 94,600.00 | +3.96% | KRW 91,800.00 | KRW 95,200.00 | KRW 90,800.00 | 224.23K |