SK Securities Co., Ltd. (KRX:001510)
South Korea · Delayed Price · Currency is KRW 900.00
-43.00 (-4.56%)
Feb 5, 2026, 3:30 PM KST
SK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | -4.56% | 6,596,970 |
| 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% | 47,919,752 |
| Jan 30, 2026 | 900.00 | 1,099.00 | 829.00 | 948.00 | 948.00 | 6.04% | 284,739,915 |
| 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% | 9,474,930 |
| Jan 27, 2026 | 690.00 | 698.00 | 660.00 | 680.00 | 680.00 | -6.21% | 19,497,338 |
| Jan 26, 2026 | 727.00 | 738.00 | 713.00 | 725.00 | 725.00 | 0.14% | 6,119,703 |
| Jan 23, 2026 | 690.00 | 731.00 | 690.00 | 724.00 | 724.00 | 5.39% | 10,651,748 |
| 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% | 8,837,747 |
| Jan 19, 2026 | 689.00 | 721.00 | 684.00 | 697.00 | 697.00 | 2.05% | 7,089,811 |
| Jan 16, 2026 | 667.00 | 689.00 | 667.00 | 683.00 | 683.00 | 2.40% | 4,920,638 |
| Jan 15, 2026 | 656.00 | 673.00 | 656.00 | 667.00 | 667.00 | 2.14% | 2,386,131 |
| Jan 14, 2026 | 647.00 | 660.00 | 644.00 | 653.00 | 653.00 | 0.62% | 1,790,690 |
| Jan 13, 2026 | 650.00 | 653.00 | 644.00 | 649.00 | 649.00 | 0.31% | 1,512,059 |
| Jan 12, 2026 | 645.00 | 660.00 | 645.00 | 647.00 | 647.00 | 0.31% | 2,195,213 |
| 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 |