SK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.57	23.05	21.57	22.50	22.50	-0.88%	33,386
Aug 27, 2026	23.17	23.45	21.85	22.70	22.70	4.90%	196,923
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%	307,701
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
Aug 6, 2026	17.43	19.63	17.06	18.65	18.65	-10.08%	2,137,468
Aug 5, 2026	20.50	22.01	20.40	20.74	20.74	-4.20%	501,923
Aug 4, 2026	20.57	21.91	19.70	21.65	21.65	15.96%	1,145,682
Aug 3, 2026	17.94	19.00	16.50	18.67	18.67	-1.43%	816,509
Jul 31, 2026	23.27	24.00	18.83	18.94	18.94	-6.93%	1,370,758
Jul 30, 2026	17.35	20.69	16.97	20.35	20.35	36.21%	3,305,995
Jul 29, 2026	15.90	17.61	14.64	14.94	14.94	-6.04%	4,937,613
Jul 28, 2026	17.47	17.65	15.47	15.90	15.90	-18.54%	884,715
Jul 27, 2026	24.49	24.50	18.26	19.52	19.52	-14.89%	767,422
Jul 24, 2026	26.05	26.05	22.47	22.94	22.94	-17.44%	1,138,421
Jul 23, 2026	28.47	30.45	27.13	27.78	27.78	4.99%	897,302
Jul 22, 2026	25.57	27.99	25.57	26.46	26.46	-7.70%	282,816
Jul 21, 2026	25.81	29.07	25.34	28.67	28.67	27.47%	509,541
Jul 20, 2026	26.20	26.20	22.24	22.49	22.49	-3.48%	505,060
Jul 17, 2026	22.90	27.48	21.00	23.30	23.30	0.69%	1,391,228
Jul 16, 2026	27.72	28.55	22.73	23.14	23.14	-26.73%	291,913
Jul 15, 2026	33.90	36.14	27.57	31.58	31.58	-17.94%	315,197