Skip to main content
logo
SK Securities Co., Ltd. (KRX:001510)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,515.00
-60.00 (-2.33%)
Last updated: Aug 31, 2026, 1:36 PM KST

SK Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,630.002,630.002,555.002,575.002,575.00-1.53%3,588,656
Aug 27, 20262,685.002,795.002,605.002,615.002,615.00-0.38%7,394,087
Aug 26, 20262,660.002,785.002,595.002,625.002,625.00-0.76%17,764,370
Aug 25, 20262,585.002,680.002,510.002,645.002,645.00-0.94%9,885,337
Aug 24, 20262,970.002,975.002,630.002,670.002,670.00-9.64%17,521,835
Aug 21, 20262,920.003,555.002,820.002,955.002,955.005.16%86,268,078
Aug 20, 20262,470.002,810.002,360.002,810.002,810.0029.79%11,086,158
Aug 19, 20262,195.002,245.002,140.002,165.002,165.00-4.42%1,911,314
Aug 18, 20262,415.002,430.002,240.002,265.002,265.00-6.21%2,084,595
Aug 14, 20262,400.002,495.002,345.002,415.002,415.001.90%2,546,081
Aug 13, 20262,445.002,565.002,350.002,370.002,370.00-0.84%2,988,558
Aug 12, 20262,350.002,420.002,325.002,390.002,390.003.02%1,775,240
Aug 11, 20262,290.002,350.002,250.002,320.002,320.000.87%1,505,121
Aug 10, 20262,235.002,315.002,225.002,300.002,300.003.84%1,950,419
Aug 7, 20262,270.002,315.002,165.002,215.002,215.00-0.45%1,824,747
Aug 6, 20262,200.002,305.002,160.002,225.002,225.00-0.22%2,553,262
Aug 5, 20262,190.002,245.002,150.002,230.002,230.005.94%2,565,886
Aug 4, 20262,070.002,140.002,010.002,105.002,105.003.69%2,115,653
Aug 3, 20262,005.002,130.001,945.002,030.002,030.000.74%1,993,862
Jul 31, 20261,858.002,035.001,832.002,015.002,015.0014.16%3,617,389
Jul 30, 20261,713.001,881.001,713.001,765.001,765.00-3.02%2,589,484
Jul 29, 20261,938.001,988.001,727.001,820.001,820.00-5.70%2,835,040
Jul 28, 20262,085.002,090.001,920.001,930.001,930.00-10.44%2,535,161
Jul 27, 20262,165.002,205.002,115.002,155.002,155.001.65%1,469,549
Jul 24, 20262,210.002,230.002,120.002,120.002,120.00-5.78%1,734,848
Jul 23, 20262,170.002,280.002,140.002,250.002,250.005.14%2,920,429
Jul 22, 20262,190.002,250.002,140.002,140.002,140.000.23%2,037,614
Jul 21, 20262,110.002,160.002,055.002,135.002,135.00-1,916,692
Jul 20, 20262,210.002,220.002,110.002,135.002,135.00-5.53%1,483,626
Jul 16, 20262,270.002,325.002,230.002,260.002,260.00-3.42%1,760,633
Jul 15, 20262,325.002,390.002,300.002,340.002,340.004.46%2,609,881
Jul 14, 20262,280.002,285.002,135.002,240.002,240.00-1.54%2,339,650
Jul 13, 20262,460.002,525.002,270.002,275.002,275.00-7.52%2,762,402
Jul 10, 20262,320.002,525.002,315.002,460.002,460.008.61%3,132,902
Jul 9, 20262,295.002,380.002,210.002,265.002,265.00-1.09%2,159,218
Jul 8, 20262,350.002,440.002,270.002,290.002,290.00-5.18%2,148,050
Jul 7, 20262,540.002,540.002,350.002,415.002,415.00-6.58%2,110,959
Jul 6, 20262,650.002,720.002,520.002,585.002,585.000.19%3,465,360
Jul 3, 20262,450.002,585.002,315.002,580.002,580.007.50%3,611,678
Jul 2, 20262,610.002,615.002,395.002,400.002,400.00-6.80%3,144,302
Jul 1, 20262,515.002,700.002,515.002,575.002,575.002.79%3,342,919
Jun 30, 20262,565.002,570.002,480.002,505.002,505.00-2.34%1,960,540
Jun 29, 20262,350.002,575.002,345.002,565.002,565.007.10%3,242,429
Jun 26, 20262,565.002,565.002,325.002,395.002,395.00-6.63%3,285,224
Jun 25, 20262,605.002,720.002,550.002,565.002,565.00-3,194,063
Jun 24, 20262,525.002,630.002,490.002,565.002,565.001.18%3,250,881
Jun 23, 20262,780.002,800.002,505.002,535.002,535.00-8.81%3,985,196
Jun 22, 20262,850.002,870.002,650.002,780.002,780.00-2.80%3,166,544
Jun 19, 20263,015.003,035.002,800.002,860.002,860.00-4.51%3,633,244
Jun 18, 20263,170.003,190.002,970.002,995.002,995.00-5.22%3,375,805