SK Securities Co., Ltd. (KRX:001510)
South Korea · Delayed Price · Currency is KRW 2,505.00
-60.00 (-2.34%)
Jun 30, 2026, 3:30 PM KST
SK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 2,565.00 | 2,570.00 | 2,480.00 | 2,505.00 | 2,505.00 | -2.34% | 1,950,087 |
| Jun 29, 2026 | 2,350.00 | 2,575.00 | 2,345.00 | 2,565.00 | 2,565.00 | 7.10% | 3,227,697 |
| Jun 26, 2026 | 2,565.00 | 2,565.00 | 2,325.00 | 2,395.00 | 2,395.00 | -6.63% | 3,261,911 |
| Jun 25, 2026 | 2,605.00 | 2,720.00 | 2,550.00 | 2,565.00 | 2,565.00 | - | 3,194,063 |
| Jun 24, 2026 | 2,525.00 | 2,630.00 | 2,490.00 | 2,565.00 | 2,565.00 | 1.18% | 3,233,247 |
| Jun 23, 2026 | 2,780.00 | 2,800.00 | 2,505.00 | 2,535.00 | 2,535.00 | -8.81% | 3,985,196 |
| Jun 22, 2026 | 2,850.00 | 2,870.00 | 2,650.00 | 2,780.00 | 2,780.00 | -2.80% | 3,166,544 |
| Jun 19, 2026 | 3,015.00 | 3,035.00 | 2,800.00 | 2,860.00 | 2,860.00 | -4.51% | 3,633,244 |
| Jun 18, 2026 | 3,170.00 | 3,190.00 | 2,970.00 | 2,995.00 | 2,995.00 | -5.22% | 3,356,472 |
| Jun 17, 2026 | 3,205.00 | 3,235.00 | 3,095.00 | 3,160.00 | 3,160.00 | -1.25% | 2,773,810 |
| Jun 16, 2026 | 3,255.00 | 3,405.00 | 3,185.00 | 3,200.00 | 3,200.00 | -0.78% | 5,109,483 |
| Jun 15, 2026 | 3,510.00 | 3,515.00 | 3,200.00 | 3,225.00 | 3,225.00 | -3.59% | 5,226,014 |
| Jun 12, 2026 | 3,040.00 | 3,345.00 | 2,950.00 | 3,345.00 | 3,345.00 | 16.15% | 10,963,770 |
| Jun 11, 2026 | 2,730.00 | 2,905.00 | 2,720.00 | 2,880.00 | 2,880.00 | 0.35% | 4,338,279 |
| Jun 10, 2026 | 2,920.00 | 3,020.00 | 2,780.00 | 2,870.00 | 2,870.00 | -3.85% | 3,747,381 |
| Jun 9, 2026 | 2,880.00 | 3,040.00 | 2,755.00 | 2,985.00 | 2,985.00 | 4.55% | 6,509,816 |
| Jun 8, 2026 | 3,000.00 | 3,055.00 | 2,840.00 | 2,855.00 | 2,855.00 | -10.92% | 6,510,770 |
| Jun 5, 2026 | 3,285.00 | 3,820.00 | 3,150.00 | 3,205.00 | 3,205.00 | 0.16% | 44,392,865 |
| Jun 4, 2026 | 3,195.00 | 3,365.00 | 3,130.00 | 3,200.00 | 3,200.00 | 0.31% | 4,283,478 |
| Jun 2, 2026 | 3,350.00 | 3,355.00 | 3,100.00 | 3,190.00 | 3,190.00 | -4.78% | 5,948,301 |
| Jun 1, 2026 | 3,140.00 | 3,600.00 | 3,140.00 | 3,350.00 | 3,350.00 | 3.08% | 13,888,430 |
| May 29, 2026 | 3,530.00 | 3,530.00 | 3,225.00 | 3,250.00 | 3,250.00 | -5.80% | 7,728,704 |
| May 28, 2026 | 3,680.00 | 3,690.00 | 3,320.00 | 3,450.00 | 3,450.00 | -5.48% | 8,401,056 |
| May 27, 2026 | 4,050.00 | 4,140.00 | 3,625.00 | 3,650.00 | 3,650.00 | -8.52% | 8,938,368 |
| May 26, 2026 | 3,935.00 | 4,190.00 | 3,870.00 | 3,990.00 | 3,990.00 | 3.64% | 15,012,250 |
| May 22, 2026 | 4,050.00 | 4,070.00 | 3,810.00 | 3,850.00 | 3,850.00 | -1.91% | 6,557,457 |
| May 21, 2026 | 3,860.00 | 4,035.00 | 3,825.00 | 3,925.00 | 3,925.00 | 5.65% | 8,828,444 |
| May 20, 2026 | 3,810.00 | 3,850.00 | 3,620.00 | 3,715.00 | 3,715.00 | -2.75% | 5,607,843 |
| May 19, 2026 | 4,040.00 | 4,050.00 | 3,755.00 | 3,820.00 | 3,820.00 | -4.74% | 5,264,918 |
| May 18, 2026 | 4,090.00 | 4,190.00 | 3,850.00 | 4,010.00 | 4,010.00 | -3.61% | 8,321,034 |
| May 15, 2026 | 4,595.00 | 4,750.00 | 4,060.00 | 4,160.00 | 4,160.00 | -7.04% | 14,857,540 |
| May 14, 2026 | 4,470.00 | 4,635.00 | 4,330.00 | 4,475.00 | 4,475.00 | - | 9,917,130 |
| May 13, 2026 | 4,750.00 | 4,780.00 | 4,460.00 | 4,475.00 | 4,475.00 | -6.28% | 11,365,470 |
| May 12, 2026 | 5,090.00 | 5,230.00 | 4,485.00 | 4,775.00 | 4,775.00 | -5.26% | 18,377,370 |
| May 11, 2026 | 5,310.00 | 5,480.00 | 5,020.00 | 5,040.00 | 5,040.00 | -1.75% | 16,432,760 |
| May 8, 2026 | 5,100.00 | 5,410.00 | 5,010.00 | 5,130.00 | 5,130.00 | -2.66% | 13,754,770 |
| May 7, 2026 | 5,630.00 | 5,680.00 | 5,210.00 | 5,270.00 | 5,270.00 | -6.56% | 19,827,450 |
| May 6, 2026 | 5,600.00 | 6,000.00 | 5,350.00 | 5,640.00 | 5,640.00 | 8.67% | 109,253,500 |
| May 4, 2026 | 5,440.00 | 5,670.00 | 4,845.00 | 5,190.00 | 5,190.00 | -0.76% | 77,508,270 |
| Apr 30, 2026 | 5,400.00 | 5,830.00 | 5,160.00 | 5,230.00 | 5,230.00 | -1.69% | 36,914,110 |
| Apr 29, 2026 | 5,400.00 | 5,670.00 | 5,120.00 | 5,320.00 | 5,320.00 | -3.45% | 30,486,540 |
| Apr 28, 2026 | 5,020.00 | 6,190.00 | 4,965.00 | 5,510.00 | 5,510.00 | 13.73% | 157,812,800 |
| Apr 27, 2026 | 4,440.00 | 4,845.00 | 4,155.00 | 4,845.00 | 4,845.00 | 30.03% | 57,623,990 |
| Apr 6, 2026 | 3,954.00 | 4,020.00 | 3,680.00 | 3,726.00 | 3,726.00 | -5.77% | 18,654,680 |
| Apr 3, 2026 | 3,982.00 | 4,170.00 | 3,922.00 | 3,954.00 | 3,954.00 | 3.40% | 23,162,230 |
| Apr 2, 2026 | 4,340.00 | 4,350.00 | 3,760.00 | 3,824.00 | 3,824.00 | -10.86% | 25,541,420 |
| Apr 1, 2026 | 3,904.00 | 4,390.00 | 3,904.00 | 4,290.00 | 4,290.00 | 16.58% | 61,690,800 |
| Mar 31, 2026 | 3,980.00 | 4,040.00 | 3,680.00 | 3,680.00 | 3,680.00 | -7.95% | 25,103,430 |
| Mar 30, 2026 | 3,928.00 | 4,060.00 | 3,874.00 | 3,998.00 | 3,998.00 | -3.43% | 15,195,105 |
| Mar 27, 2026 | 4,020.00 | 4,240.00 | 3,980.00 | 4,140.00 | 4,140.00 | -0.96% | 22,473,945 |