SK Securities Co., Ltd. (KRX:001510)
South Korea · Delayed Price · Currency is KRW 661.00
-15.00 (-2.22%)
At close: Nov 5, 2025
SK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 700.00 | 700.00 | 675.00 | 676.00 | 676.00 | -2.73% | 3,335,568 |
| Nov 3, 2025 | 700.00 | 711.00 | 692.00 | 695.00 | 695.00 | -0.71% | 3,050,462 |
| Oct 31, 2025 | 700.00 | 710.00 | 694.00 | 700.00 | 700.00 | - | 1,792,222 |
| 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 |
| Oct 28, 2025 | 716.00 | 731.00 | 707.00 | 718.00 | 718.00 | 0.28% | 4,554,916 |
| Oct 27, 2025 | 715.00 | 742.00 | 712.00 | 716.00 | 716.00 | 1.42% | 10,030,277 |
| Oct 24, 2025 | 696.00 | 716.00 | 693.00 | 706.00 | 706.00 | 3.07% | 5,669,336 |
| Oct 23, 2025 | 689.00 | 690.00 | 674.00 | 685.00 | 685.00 | -1.30% | 1,730,179 |
| Oct 22, 2025 | 693.00 | 695.00 | 671.00 | 694.00 | 694.00 | 0.14% | 1,917,319 |
| Oct 21, 2025 | 715.00 | 719.00 | 684.00 | 693.00 | 693.00 | -2.39% | 4,446,816 |
| Oct 20, 2025 | 683.00 | 735.00 | 667.00 | 710.00 | 710.00 | 3.95% | 7,950,971 |
| Oct 17, 2025 | 709.00 | 709.00 | 682.00 | 683.00 | 683.00 | -3.67% | 3,555,387 |
| Oct 16, 2025 | 663.00 | 712.00 | 660.00 | 709.00 | 709.00 | 6.62% | 10,186,387 |
| Oct 15, 2025 | 646.00 | 665.00 | 646.00 | 665.00 | 665.00 | 3.10% | 1,479,587 |
| Oct 14, 2025 | 656.00 | 663.00 | 640.00 | 645.00 | 645.00 | -2.12% | 2,395,125 |
| Oct 13, 2025 | 650.00 | 664.00 | 648.00 | 659.00 | 659.00 | -2.37% | 2,417,447 |
| Oct 10, 2025 | 682.00 | 686.00 | 673.00 | 675.00 | 675.00 | -0.30% | 2,237,978 |
| Oct 2, 2025 | 667.00 | 686.00 | 662.00 | 677.00 | 677.00 | 2.11% | 3,012,152 |
| Oct 1, 2025 | 687.00 | 687.00 | 661.00 | 663.00 | 663.00 | -4.33% | 4,913,333 |
| Sep 30, 2025 | 664.00 | 749.00 | 657.00 | 693.00 | 693.00 | 3.28% | 21,884,418 |
| Sep 29, 2025 | 655.00 | 679.00 | 654.00 | 671.00 | 671.00 | 3.07% | 1,963,000 |
| Sep 26, 2025 | 668.00 | 669.00 | 647.00 | 651.00 | 651.00 | -1.81% | 2,190,925 |
| Sep 25, 2025 | 665.00 | 666.00 | 658.00 | 663.00 | 663.00 | -0.30% | 1,013,269 |
| Sep 24, 2025 | 681.00 | 681.00 | 660.00 | 665.00 | 665.00 | -2.35% | 2,139,039 |
| Sep 23, 2025 | 692.00 | 700.00 | 680.00 | 681.00 | 681.00 | -1.59% | 1,703,489 |
| Sep 22, 2025 | 700.00 | 703.00 | 688.00 | 692.00 | 692.00 | -0.72% | 1,493,313 |
| Sep 19, 2025 | 705.00 | 711.00 | 697.00 | 697.00 | 697.00 | -1.13% | 1,790,651 |
| Sep 18, 2025 | 693.00 | 708.00 | 689.00 | 705.00 | 705.00 | 2.62% | 2,127,822 |
| Sep 17, 2025 | 703.00 | 706.00 | 685.00 | 687.00 | 687.00 | -2.28% | 1,903,917 |
| Sep 16, 2025 | 713.00 | 714.00 | 700.00 | 703.00 | 703.00 | -1.40% | 2,767,304 |
| Sep 15, 2025 | 690.00 | 725.00 | 690.00 | 713.00 | 713.00 | 3.94% | 8,077,578 |
| Sep 12, 2025 | 705.00 | 711.00 | 685.00 | 686.00 | 686.00 | -1.44% | 2,783,907 |
| Sep 11, 2025 | 704.00 | 707.00 | 657.00 | 696.00 | 696.00 | -0.71% | 5,854,010 |
| Sep 10, 2025 | 683.00 | 706.00 | 674.00 | 701.00 | 701.00 | 3.85% | 6,602,607 |
| Sep 9, 2025 | 645.00 | 692.00 | 645.00 | 675.00 | 675.00 | 4.17% | 9,528,579 |
| 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 |