SK Securities Co., Ltd. (KRX:001510)
South Korea · Delayed Price · Currency is KRW 647.00
+1.00 (0.15%)
Last updated: Jan 9, 2026, 2:16 PM KST
SK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 648.00 | 653.00 | 642.00 | 645.00 | 645.00 | -0.15% | 1,584,954 |
| Jan 8, 2026 | 662.00 | 662.00 | 645.00 | 646.00 | 646.00 | -2.27% | 1,992,844 |
| Jan 7, 2026 | 684.00 | 686.00 | 656.00 | 661.00 | 661.00 | -3.22% | 2,692,472 |
| Jan 6, 2026 | 653.00 | 683.00 | 647.00 | 683.00 | 683.00 | 5.24% | 6,679,817 |
| Jan 5, 2026 | 645.00 | 660.00 | 645.00 | 649.00 | 649.00 | 0.78% | 1,624,513 |
| Jan 2, 2026 | 645.00 | 646.00 | 640.00 | 644.00 | 644.00 | 0.16% | 811,010 |
| Dec 30, 2025 | 648.00 | 649.00 | 643.00 | 643.00 | 643.00 | -0.77% | 784,416 |
| Dec 29, 2025 | 643.00 | 652.00 | 638.00 | 648.00 | 648.00 | 0.62% | 1,156,193 |
| Dec 26, 2025 | 647.00 | 650.00 | 642.00 | 644.00 | 644.00 | -0.46% | 1,090,035 |
| Dec 24, 2025 | 655.00 | 656.00 | 647.00 | 647.00 | 647.00 | -1.07% | 1,197,103 |
| Dec 23, 2025 | 664.00 | 666.00 | 654.00 | 654.00 | 654.00 | -1.06% | 1,344,739 |
| Dec 22, 2025 | 661.00 | 673.00 | 658.00 | 661.00 | 661.00 | 0.61% | 2,035,666 |
| Dec 19, 2025 | 649.00 | 657.00 | 644.00 | 657.00 | 657.00 | 2.02% | 1,865,207 |
| Dec 18, 2025 | 642.00 | 651.00 | 636.00 | 644.00 | 644.00 | -0.31% | 804,085 |
| Dec 17, 2025 | 652.00 | 654.00 | 644.00 | 646.00 | 646.00 | -0.15% | 1,551,833 |
| Dec 16, 2025 | 655.00 | 658.00 | 645.00 | 647.00 | 647.00 | -1.67% | 1,957,036 |
| Dec 15, 2025 | 661.00 | 662.00 | 653.00 | 658.00 | 658.00 | -1.20% | 1,170,951 |
| Dec 12, 2025 | 650.00 | 667.00 | 650.00 | 666.00 | 666.00 | 2.62% | 2,025,116 |
| Dec 11, 2025 | 652.00 | 656.00 | 649.00 | 649.00 | 649.00 | - | 1,194,653 |
| Dec 10, 2025 | 655.00 | 657.00 | 649.00 | 649.00 | 649.00 | -0.92% | 1,174,681 |
| Dec 9, 2025 | 658.00 | 658.00 | 650.00 | 655.00 | 655.00 | -0.46% | 1,497,106 |
| Dec 8, 2025 | 661.00 | 667.00 | 656.00 | 658.00 | 658.00 | -1.05% | 1,353,830 |
| Dec 5, 2025 | 662.00 | 666.00 | 659.00 | 665.00 | 665.00 | 0.45% | 1,164,127 |
| Dec 4, 2025 | 675.00 | 676.00 | 660.00 | 662.00 | 662.00 | -1.49% | 1,284,935 |
| Dec 3, 2025 | 665.00 | 680.00 | 662.00 | 672.00 | 672.00 | 1.51% | 2,773,416 |
| Dec 2, 2025 | 656.00 | 664.00 | 655.00 | 662.00 | 662.00 | 0.91% | 955,216 |
| Dec 1, 2025 | 661.00 | 673.00 | 653.00 | 656.00 | 656.00 | -0.61% | 1,026,996 |
| Nov 28, 2025 | 661.00 | 666.00 | 657.00 | 660.00 | 660.00 | 0.15% | 878,361 |
| Nov 27, 2025 | 667.00 | 673.00 | 658.00 | 659.00 | 659.00 | -0.90% | 959,191 |
| Nov 26, 2025 | 657.00 | 667.00 | 654.00 | 665.00 | 665.00 | 2.15% | 1,149,176 |
| Nov 25, 2025 | 662.00 | 680.00 | 646.00 | 651.00 | 651.00 | -0.61% | 2,047,627 |
| Nov 24, 2025 | 671.00 | 674.00 | 652.00 | 655.00 | 655.00 | -0.76% | 1,759,616 |
| Nov 21, 2025 | 662.00 | 663.00 | 654.00 | 660.00 | 660.00 | -2.37% | 1,501,756 |
| Nov 20, 2025 | 668.00 | 688.00 | 660.00 | 676.00 | 676.00 | 2.58% | 1,811,157 |
| Nov 19, 2025 | 670.00 | 675.00 | 651.00 | 659.00 | 659.00 | -1.35% | 2,111,582 |
| Nov 18, 2025 | 699.00 | 701.00 | 666.00 | 668.00 | 668.00 | -4.57% | 2,551,938 |
| Nov 17, 2025 | 686.00 | 701.00 | 671.00 | 700.00 | 700.00 | 2.04% | 3,170,642 |
| Nov 14, 2025 | 700.00 | 706.00 | 685.00 | 686.00 | 686.00 | -3.38% | 2,807,700 |
| Nov 13, 2025 | 708.00 | 717.00 | 698.00 | 710.00 | 710.00 | 0.28% | 2,530,557 |
| Nov 12, 2025 | 694.00 | 713.00 | 681.00 | 708.00 | 708.00 | 3.06% | 4,251,961 |
| Nov 11, 2025 | 705.00 | 720.00 | 681.00 | 687.00 | 687.00 | -1.58% | 3,830,730 |
| Nov 10, 2025 | 654.00 | 700.00 | 654.00 | 698.00 | 698.00 | 7.55% | 4,228,489 |
| Nov 7, 2025 | 667.00 | 671.00 | 646.00 | 649.00 | 649.00 | -3.28% | 2,070,667 |
| Nov 6, 2025 | 666.00 | 681.00 | 651.00 | 671.00 | 671.00 | 1.51% | 2,309,528 |
| Nov 5, 2025 | 673.00 | 673.00 | 644.00 | 661.00 | 661.00 | -2.22% | 3,445,404 |
| Nov 4, 2025 | 700.00 | 700.00 | 675.00 | 676.00 | 676.00 | -2.73% | 3,530,179 |
| Nov 3, 2025 | 700.00 | 711.00 | 692.00 | 695.00 | 695.00 | -0.71% | 2,996,051 |
| Oct 31, 2025 | 700.00 | 710.00 | 694.00 | 700.00 | 700.00 | - | 1,755,766 |
| Oct 30, 2025 | 715.00 | 731.00 | 696.00 | 700.00 | 700.00 | -1.41% | 4,842,594 |
| Oct 29, 2025 | 722.00 | 725.00 | 706.00 | 710.00 | 710.00 | -1.11% | 2,702,965 |