SK Securities Co., Ltd. (KRX:001510)
South Korea · Delayed Price · Currency is KRW 677.00
+14.00 (2.11%)
At close: Oct 2, 2025
SK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 667.00 | 686.00 | 662.00 | 677.00 | 677.00 | 2.11% | 2,905,618 |
| 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 |
| 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 |