SK Securities Co., Ltd. (KRX:001510)
South Korea · Delayed Price · Currency is KRW 648.00
+14.00 (2.21%)
At close: Sep 8, 2025
SK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 634.00 | 657.00 | 626.00 | 648.00 | 648.00 | 2.21% | 2,254,131 |
| Sep 5, 2025 | 634.00 | 636.00 | 629.00 | 634.00 | 634.00 | 0.32% | 519,124 |
| Sep 4, 2025 | 632.00 | 635.00 | 627.00 | 632.00 | 632.00 | - | 686,089 |
| Sep 3, 2025 | 635.00 | 637.00 | 629.00 | 632.00 | 632.00 | -0.47% | 805,989 |
| Sep 2, 2025 | 637.00 | 645.00 | 634.00 | 635.00 | 635.00 | -0.31% | 710,895 |
| Sep 1, 2025 | 647.00 | 653.00 | 637.00 | 637.00 | 637.00 | -2.00% | 884,733 |
| Aug 29, 2025 | 655.00 | 657.00 | 640.00 | 650.00 | 650.00 | - | 1,117,880 |
| Aug 28, 2025 | 627.00 | 666.00 | 627.00 | 650.00 | 650.00 | 2.20% | 3,405,421 |
| Aug 27, 2025 | 638.00 | 642.00 | 631.00 | 636.00 | 636.00 | -0.16% | 1,043,657 |
| Aug 26, 2025 | 647.00 | 647.00 | 636.00 | 637.00 | 637.00 | -1.55% | 1,119,933 |
| Aug 25, 2025 | 631.00 | 653.00 | 631.00 | 647.00 | 647.00 | 3.03% | 2,005,219 |
| Aug 22, 2025 | 625.00 | 636.00 | 625.00 | 628.00 | 628.00 | 0.64% | 1,178,267 |
| Aug 21, 2025 | 613.00 | 630.00 | 613.00 | 624.00 | 624.00 | 0.48% | 1,300,884 |
| Aug 20, 2025 | 630.00 | 631.00 | 609.00 | 621.00 | 621.00 | -2.05% | 2,572,901 |
| Aug 19, 2025 | 635.00 | 641.00 | 631.00 | 634.00 | 634.00 | -0.63% | 1,291,187 |
| Aug 18, 2025 | 645.00 | 647.00 | 637.00 | 638.00 | 638.00 | -1.69% | 1,785,758 |
| Aug 14, 2025 | 655.00 | 660.00 | 647.00 | 649.00 | 649.00 | -0.46% | 1,308,897 |
| Aug 13, 2025 | 670.00 | 670.00 | 645.00 | 652.00 | 652.00 | -1.21% | 2,271,552 |
| Aug 12, 2025 | 649.00 | 672.00 | 647.00 | 660.00 | 660.00 | 1.69% | 3,172,923 |
| Aug 11, 2025 | 653.00 | 653.00 | 635.00 | 649.00 | 649.00 | -0.15% | 2,412,401 |
| Aug 8, 2025 | 658.00 | 662.00 | 649.00 | 650.00 | 650.00 | -1.07% | 1,301,489 |
| Aug 7, 2025 | 663.00 | 663.00 | 649.00 | 657.00 | 657.00 | 0.15% | 1,979,235 |
| Aug 6, 2025 | 647.00 | 658.00 | 643.00 | 656.00 | 656.00 | 0.77% | 1,143,726 |
| Aug 5, 2025 | 653.00 | 661.00 | 648.00 | 651.00 | 651.00 | 0.77% | 2,452,045 |
| Aug 4, 2025 | 630.00 | 650.00 | 630.00 | 646.00 | 646.00 | 1.73% | 2,400,532 |
| Aug 1, 2025 | 666.00 | 670.00 | 634.00 | 635.00 | 635.00 | -5.65% | 4,947,243 |
| Jul 31, 2025 | 669.00 | 679.00 | 665.00 | 673.00 | 673.00 | 0.60% | 2,787,840 |
| Jul 30, 2025 | 679.00 | 681.00 | 665.00 | 669.00 | 669.00 | -0.89% | 2,472,397 |
| Jul 29, 2025 | 672.00 | 686.00 | 661.00 | 675.00 | 675.00 | 0.75% | 3,186,426 |
| Jul 28, 2025 | 699.00 | 699.00 | 668.00 | 670.00 | 670.00 | -3.74% | 4,838,003 |
| Jul 25, 2025 | 693.00 | 706.00 | 690.00 | 696.00 | 696.00 | 1.02% | 2,188,869 |
| Jul 24, 2025 | 720.00 | 721.00 | 679.00 | 689.00 | 689.00 | -3.50% | 6,409,974 |
| Jul 23, 2025 | 722.00 | 728.00 | 703.00 | 714.00 | 714.00 | -1.11% | 3,055,982 |
| Jul 22, 2025 | 723.00 | 742.00 | 711.00 | 722.00 | 722.00 | - | 4,335,305 |
| Jul 21, 2025 | 730.00 | 731.00 | 716.00 | 722.00 | 722.00 | -1.10% | 3,173,259 |
| Jul 18, 2025 | 731.00 | 736.00 | 708.00 | 730.00 | 730.00 | -0.14% | 6,621,085 |
| Jul 17, 2025 | 750.00 | 752.00 | 727.00 | 731.00 | 731.00 | -2.40% | 5,707,164 |
| Jul 16, 2025 | 768.00 | 768.00 | 740.00 | 749.00 | 749.00 | -2.85% | 7,104,391 |
| Jul 15, 2025 | 780.00 | 782.00 | 764.00 | 771.00 | 771.00 | -1.41% | 6,565,992 |
| Jul 14, 2025 | 775.00 | 783.00 | 759.00 | 782.00 | 782.00 | 1.03% | 8,340,003 |
| Jul 11, 2025 | 758.00 | 790.00 | 754.00 | 774.00 | 774.00 | 2.93% | 19,154,121 |
| Jul 10, 2025 | 748.00 | 772.00 | 728.00 | 752.00 | 752.00 | 0.40% | 17,914,724 |
| Jul 9, 2025 | 716.00 | 826.00 | 699.00 | 749.00 | 749.00 | 5.05% | 84,391,538 |
| Jul 8, 2025 | 661.00 | 717.00 | 661.00 | 713.00 | 713.00 | 6.74% | 11,560,630 |
| Jul 7, 2025 | 660.00 | 679.00 | 652.00 | 668.00 | 668.00 | 0.75% | 2,304,369 |
| Jul 4, 2025 | 687.00 | 690.00 | 663.00 | 663.00 | 663.00 | -3.49% | 3,942,631 |
| Jul 3, 2025 | 693.00 | 700.00 | 681.00 | 687.00 | 687.00 | -1.01% | 5,778,428 |
| Jul 2, 2025 | 714.00 | 714.00 | 684.00 | 694.00 | 694.00 | -1.42% | 6,369,317 |
| Jul 1, 2025 | 684.00 | 730.00 | 684.00 | 704.00 | 704.00 | 3.53% | 13,647,623 |
| Jun 30, 2025 | 699.00 | 710.00 | 678.00 | 680.00 | 680.00 | -1.45% | 4,145,636 |