SK Securities Co., Ltd. (KRX:001510)
South Korea · Delayed Price · Currency is KRW 2,620.00
+440.00 (20.18%)
Last updated: Mar 20, 2026, 2:01 PM KST
SK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,820.00 | 2,295.00 | 1,804.00 | 2,180.00 | 2,180.00 | 15.96% | 362,417,721 |
| Mar 18, 2026 | 1,758.00 | 1,985.00 | 1,756.00 | 1,880.00 | 1,880.00 | 8.67% | 139,662,976 |
| Mar 17, 2026 | 1,782.00 | 1,870.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.17% | 26,411,640 |
| Mar 16, 2026 | 1,792.00 | 1,835.00 | 1,691.00 | 1,727.00 | 1,727.00 | -3.03% | 21,362,550 |
| Mar 13, 2026 | 1,738.00 | 1,799.00 | 1,710.00 | 1,781.00 | 1,781.00 | -1.33% | 20,386,620 |
| Mar 12, 2026 | 1,850.00 | 1,902.00 | 1,766.00 | 1,805.00 | 1,805.00 | -2.43% | 25,500,880 |
| Mar 11, 2026 | 1,888.00 | 2,065.00 | 1,807.00 | 1,850.00 | 1,850.00 | 3.35% | 113,098,300 |
| Mar 10, 2026 | 1,860.00 | 1,910.00 | 1,760.00 | 1,790.00 | 1,790.00 | 4.74% | 57,864,273 |
| Mar 9, 2026 | 1,793.00 | 1,889.00 | 1,651.00 | 1,709.00 | 1,709.00 | -11.50% | 42,871,097 |
| Mar 6, 2026 | 1,685.00 | 2,030.00 | 1,640.00 | 1,931.00 | 1,931.00 | 10.79% | 168,763,500 |
| Mar 5, 2026 | 1,851.00 | 1,900.00 | 1,688.00 | 1,743.00 | 1,743.00 | 17.37% | 96,883,425 |
| Mar 4, 2026 | 1,670.00 | 1,793.00 | 1,447.00 | 1,485.00 | 1,485.00 | -18.41% | 63,800,711 |
| Mar 3, 2026 | 2,010.00 | 2,075.00 | 1,820.00 | 1,820.00 | 1,820.00 | -14.35% | 60,426,471 |
| Feb 27, 2026 | 2,150.00 | 2,360.00 | 1,960.00 | 2,125.00 | 2,125.00 | -1.16% | 131,432,063 |
| Feb 26, 2026 | 1,801.00 | 2,345.00 | 1,711.00 | 2,150.00 | 2,150.00 | 18.98% | 354,088,300 |
| Feb 25, 2026 | 1,841.00 | 1,866.00 | 1,739.00 | 1,807.00 | 1,807.00 | -0.28% | 23,744,496 |
| Feb 24, 2026 | 1,647.00 | 1,812.00 | 1,590.00 | 1,812.00 | 1,812.00 | 9.35% | 30,332,840 |
| Feb 23, 2026 | 1,900.00 | 1,900.00 | 1,650.00 | 1,657.00 | 1,657.00 | -11.34% | 32,756,490 |
| Feb 20, 2026 | 2,040.00 | 2,045.00 | 1,750.00 | 1,869.00 | 1,869.00 | 18.37% | 319,579,200 |
| Feb 19, 2026 | 1,448.00 | 1,579.00 | 1,435.00 | 1,579.00 | 1,579.00 | 29.96% | 57,130,410 |
| Feb 13, 2026 | 1,007.00 | 1,215.00 | 981.00 | 1,215.00 | 1,215.00 | 29.95% | 298,743,800 |
| Feb 12, 2026 | 913.00 | 948.00 | 908.00 | 935.00 | 935.00 | 3.31% | 21,550,890 |
| Feb 11, 2026 | 936.00 | 937.00 | 898.00 | 905.00 | 905.00 | -3.31% | 12,871,620 |
| Feb 10, 2026 | 904.00 | 967.00 | 903.00 | 936.00 | 936.00 | 3.65% | 27,809,210 |
| Feb 9, 2026 | 899.00 | 980.00 | 880.00 | 903.00 | 903.00 | 5.37% | 41,196,480 |
| Feb 6, 2026 | 860.00 | 871.00 | 847.00 | 857.00 | 857.00 | -4.78% | 6,541,950 |
| Feb 5, 2026 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | -4.56% | 6,741,648 |
| Feb 4, 2026 | 948.00 | 950.00 | 918.00 | 943.00 | 943.00 | -1.15% | 11,740,040 |
| Feb 3, 2026 | 904.00 | 1,027.00 | 887.00 | 954.00 | 954.00 | 9.66% | 126,621,300 |
| Feb 2, 2026 | 948.00 | 985.00 | 867.00 | 870.00 | 870.00 | -8.23% | 48,296,090 |
| Jan 30, 2026 | 900.00 | 1,099.00 | 829.00 | 948.00 | 948.00 | 6.04% | 285,549,200 |
| Jan 29, 2026 | 689.00 | 894.00 | 676.00 | 894.00 | 894.00 | 29.94% | 75,216,060 |
| Jan 28, 2026 | 684.00 | 704.00 | 676.00 | 688.00 | 688.00 | 1.18% | 9,523,620 |
| Jan 27, 2026 | 690.00 | 698.00 | 660.00 | 680.00 | 680.00 | -6.21% | 19,573,170 |
| Jan 26, 2026 | 727.00 | 738.00 | 713.00 | 725.00 | 725.00 | 0.14% | 6,157,875 |
| Jan 23, 2026 | 690.00 | 731.00 | 690.00 | 724.00 | 724.00 | 5.39% | 11,094,270 |
| Jan 22, 2026 | 699.00 | 712.00 | 685.00 | 687.00 | 687.00 | -0.43% | 3,483,802 |
| Jan 21, 2026 | 720.00 | 720.00 | 684.00 | 690.00 | 690.00 | -4.83% | 6,074,424 |
| Jan 20, 2026 | 697.00 | 731.00 | 693.00 | 725.00 | 725.00 | 4.02% | 8,898,841 |
| Jan 19, 2026 | 689.00 | 721.00 | 684.00 | 697.00 | 697.00 | 2.05% | 7,106,774 |
| Jan 16, 2026 | 667.00 | 689.00 | 667.00 | 683.00 | 683.00 | 2.40% | 4,945,051 |
| Jan 15, 2026 | 656.00 | 673.00 | 656.00 | 667.00 | 667.00 | 2.14% | 2,401,746 |
| Jan 14, 2026 | 647.00 | 660.00 | 644.00 | 653.00 | 653.00 | 0.62% | 1,791,374 |
| Jan 13, 2026 | 650.00 | 653.00 | 644.00 | 649.00 | 649.00 | 0.31% | 1,522,327 |
| Jan 12, 2026 | 645.00 | 660.00 | 645.00 | 647.00 | 647.00 | 0.31% | 2,196,893 |
| Jan 9, 2026 | 648.00 | 653.00 | 642.00 | 645.00 | 645.00 | -0.15% | 1,776,092 |
| Jan 8, 2026 | 662.00 | 662.00 | 645.00 | 646.00 | 646.00 | -2.27% | 2,384,565 |
| Jan 7, 2026 | 684.00 | 686.00 | 656.00 | 661.00 | 661.00 | -3.22% | 2,707,466 |
| Jan 6, 2026 | 653.00 | 683.00 | 647.00 | 683.00 | 683.00 | 5.24% | 6,718,559 |
| Jan 5, 2026 | 645.00 | 660.00 | 645.00 | 649.00 | 649.00 | 0.78% | 1,626,165 |