SK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	16.17	16.17	15.58	15.44	15.44	-10.44%	63,082
Oct 15, 2026	15.29	17.29	15.05	17.24	17.24	-1.93%	68,204
Oct 14, 2026	19.00	19.01	17.58	17.58	17.58	-12.19%	34,814
Oct 13, 2026	19.23	20.12	18.57	20.02	20.02	-6.27%	34,036
Oct 12, 2026	22.02	22.02	21.21	21.36	21.36	-8.13%	259,358
Oct 9, 2026	24.54	24.54	23.25	23.25	23.25	-2.56%	209,013
Oct 8, 2026	25.64	25.64	22.82	23.86	23.86	-8.37%	490,568
Oct 7, 2026	26.00	26.83	25.61	26.04	26.04	-4.62%	413,093
Oct 6, 2026	30.02	30.14	26.78	27.30	27.30	-12.50%	399,031
Oct 5, 2026	30.95	31.54	29.84	31.20	31.20	-0.38%	86,872
Oct 2, 2026	30.99	31.43	30.27	31.32	31.32	1.69%	177,256
Oct 1, 2026	28.57	30.96	27.60	30.80	30.80	10.00%	271,016
Sep 30, 2026	28.78	28.92	28.00	28.00	28.00	-2.85%	131,365
Sep 29, 2026	28.38	29.32	27.82	28.82	28.82	4.84%	165,741
Sep 28, 2026	28.54	28.87	26.65	27.49	27.49	-9.72%	206,622
Sep 25, 2026	29.93	30.85	29.38	30.45	30.45	5.25%	177,609
Sep 24, 2026	28.68	29.66	28.44	28.93	28.93	-2.76%	133,344
Sep 23, 2026	30.56	31.05	28.86	29.75	29.75	-6.71%	163,031
Sep 22, 2026	29.31	32.05	29.05	31.89	31.89	7.23%	234,087
Sep 21, 2026	29.56	30.12	28.92	29.74	29.74	1.02%	264,272
Sep 18, 2026	28.71	30.63	27.97	29.44	29.44	4.88%	287,643
Sep 17, 2026	27.62	28.68	27.54	28.07	28.07	9.52%	205,319
Sep 16, 2026	27.43	27.43	25.09	25.63	25.63	0.37%	264,416
Sep 15, 2026	26.89	27.47	24.92	25.54	25.54	-1.75%	223,860
Sep 14, 2026	25.58	27.30	25.58	25.99	25.99	-14.65%	303,349
Sep 11, 2026	31.63	31.63	29.64	30.45	30.45	1.33%	278,810
Sep 10, 2026	30.20	31.67	29.65	30.05	30.05	-10.59%	336,448
Sep 9, 2026	30.22	33.87	30.20	33.61	33.61	14.24%	318,061
Sep 8, 2026	29.13	30.64	28.90	29.42	29.42	9.90%	427,366
Sep 4, 2026	23.37	26.99	23.37	26.77	26.77	16.34%	323,437
Sep 3, 2026	22.42	23.38	21.44	23.01	23.01	-1.75%	256,588
Sep 2, 2026	22.16	23.59	21.72	23.42	23.42	4.46%	166,549
Sep 1, 2026	22.69	23.16	21.75	22.42	22.42	-4.34%	200,787
Aug 31, 2026	22.43	23.53	22.31	23.44	23.44	4.52%	172,138
Aug 28, 2026	22.11	23.10	21.70	22.43	22.43	-1.21%	183,106
Aug 27, 2026	23.17	23.45	21.85	22.70	22.70	4.90%	198,506
Aug 26, 2026	21.92	22.50	21.56	21.64	21.64	-2.04%	280,823
Aug 25, 2026	22.16	22.53	21.25	22.09	22.09	5.49%	318,509
Aug 24, 2026	21.68	21.68	19.92	20.94	20.94	-10.17%	213,027
Aug 21, 2026	24.28	24.41	23.05	23.31	23.31	0.34%	210,138
Aug 20, 2026	22.98	24.14	22.46	23.23	23.23	8.50%	321,469
Aug 19, 2026	23.21	23.37	21.21	21.41	21.41	0.85%	489,222
Aug 18, 2026	23.21	23.65	20.87	21.23	21.23	-18.47%	411,489
Aug 17, 2026	26.24	28.00	25.47	26.04	26.04	6.20%	289,603
Aug 14, 2026	25.29	26.00	23.77	24.52	24.52	0.99%	355,805
Aug 13, 2026	21.23	25.10	21.09	24.28	24.28	13.94%	329,291
Aug 12, 2026	20.21	21.45	19.48	21.31	21.31	18.06%	508,218
Aug 11, 2026	17.50	18.07	17.00	18.05	18.05	9.59%	296,958
Aug 10, 2026	16.49	17.40	16.33	16.47	16.47	-4.19%	1,020,597
Aug 7, 2026	18.63	18.63	16.10	17.19	17.19	-7.83%	1,550,328