Skip to main content
logo
SK Securities Co., Ltd. (KRX:001510)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,960.00
+37.00 (1.92%)
Nov 2, 2026, 3:30 PM KST

SK Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20261,898.001,978.001,881.001,960.001,960.001.92%1,347,928
Oct 30, 20261,915.001,949.001,890.001,923.001,923.00-2.44%2,029,101
Oct 29, 20262,030.002,055.001,928.001,971.001,971.00-3.38%3,375,157
Oct 28, 20262,005.002,065.001,805.002,040.002,040.00-2.16%9,265,441
Oct 27, 20262,030.002,100.002,020.002,085.002,085.005.04%4,622,381
Oct 26, 20262,090.002,215.001,970.001,985.001,985.00-5.48%5,998,551
Oct 23, 20261,950.002,190.001,902.002,100.002,100.005.63%12,278,678
Oct 22, 20261,997.002,060.001,972.001,988.001,988.00-1.34%1,435,632
Oct 21, 20261,970.002,020.001,956.002,015.002,015.003.17%1,326,884
Oct 20, 20262,005.002,025.001,920.001,953.001,953.00-2.30%1,642,704
Oct 19, 20261,942.002,010.001,934.001,999.001,999.000.15%1,405,428
Oct 16, 20261,954.002,035.001,937.001,996.001,996.003.90%1,747,375
Oct 15, 20261,970.002,000.001,890.001,921.001,921.00-6.06%2,143,266
Oct 14, 20262,060.002,155.002,025.002,045.002,045.00-0.97%1,401,108
Oct 13, 20262,075.002,095.002,000.002,065.002,065.00-3.05%2,047,698
Oct 12, 20262,185.002,210.002,120.002,130.002,130.00-3.40%1,670,250
Oct 8, 20262,255.002,265.002,200.002,205.002,205.00-2.43%1,228,994
Oct 7, 20262,330.002,330.002,260.002,260.002,260.00-3.00%1,787,805
Oct 6, 20262,390.002,415.002,315.002,330.002,330.00-1.48%1,875,000
Oct 2, 20262,315.002,380.002,315.002,365.002,365.001.50%1,569,341
Oct 1, 20262,265.002,335.002,200.002,330.002,330.002.64%1,618,832
Sep 30, 20262,280.002,305.002,255.002,270.002,270.000.22%1,248,526
Sep 29, 20262,285.002,295.002,240.002,265.002,265.00-1.74%1,486,432
Sep 28, 20262,315.002,340.002,275.002,305.002,305.00-0.65%1,422,262
Sep 23, 20262,350.002,375.002,315.002,320.002,320.00-0.64%1,351,884
Sep 22, 20262,430.002,485.002,315.002,335.002,335.00-1.89%3,492,728
Sep 21, 20262,350.002,410.002,330.002,380.002,380.001.28%1,723,431
Sep 18, 20262,385.002,400.002,340.002,350.002,350.000.43%1,631,132
Sep 17, 20262,360.002,395.002,320.002,340.002,340.000.21%1,730,139
Sep 16, 20262,335.002,375.002,305.002,335.002,335.00-0.64%1,367,230
Sep 15, 20262,365.002,405.002,330.002,350.002,350.00-1.47%1,125,124
Sep 14, 20262,380.002,410.002,330.002,385.002,385.00-0.83%1,667,751
Sep 11, 20262,400.002,470.002,380.002,405.002,405.00-2.24%1,713,036
Sep 10, 20262,510.002,520.002,370.002,460.002,460.00-2.19%6,518,352
Sep 9, 20262,460.002,540.002,455.002,515.002,515.002.24%2,917,042
Sep 8, 20262,455.002,510.002,415.002,460.002,460.00-4,096,020
Sep 7, 20262,460.002,515.002,450.002,460.002,460.001.23%2,497,175
Sep 4, 20262,435.002,480.002,405.002,430.002,430.001.25%2,050,304
Sep 3, 20262,450.002,470.002,360.002,400.002,400.00-1.23%3,083,706
Sep 2, 20262,460.002,600.002,430.002,430.002,430.00-4.14%2,610,449
Sep 1, 20262,530.002,575.002,485.002,535.002,535.00-0.78%2,684,493
Aug 31, 20262,505.002,565.002,435.002,555.002,555.00-0.78%2,921,225
Aug 28, 20262,630.002,630.002,555.002,575.002,575.00-1.53%3,705,274
Aug 27, 20262,685.002,795.002,605.002,615.002,615.00-0.38%7,504,494
Aug 26, 20262,660.002,785.002,595.002,625.002,625.00-0.76%17,968,578
Aug 25, 20262,585.002,680.002,510.002,645.002,645.00-0.94%10,549,903
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