SK Securities Co., Ltd. (KRX:001510)
South Korea · Delayed Price · Currency is KRW 3,705.00
-115.00 (-3.01%)
At close: May 20, 2026
SK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3,810.00 | 3,850.00 | 3,670.00 | 3,710.00 | - | -2.88% | 2,527,205 |
| 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 |
| Mar 26, 2026 | 4,390.00 | 4,820.00 | 4,130.00 | 4,180.00 | 4,180.00 | -5.22% | 58,416,950 |
| Mar 25, 2026 | 4,920.00 | 5,000.00 | 4,360.00 | 4,410.00 | 4,410.00 | -7.55% | 38,597,910 |
| Mar 24, 2026 | 5,050.00 | 5,300.00 | 4,650.00 | 4,770.00 | 4,770.00 | 0.42% | 72,398,600 |
| Mar 23, 2026 | 5,130.00 | 5,650.00 | 4,720.00 | 4,750.00 | 4,750.00 | -8.12% | 84,787,200 |
| Mar 20, 2026 | 4,470.00 | 5,590.00 | 4,250.00 | 5,170.00 | 5,170.00 | 18.58% | 232,976,400 |
| Mar 19, 2026 | 3,640.00 | 4,590.00 | 3,608.00 | 4,360.00 | 4,360.00 | 15.96% | 182,223,800 |
| Mar 18, 2026 | 3,516.00 | 3,970.00 | 3,512.00 | 3,760.00 | 3,760.00 | 8.67% | 70,298,050 |
| Mar 17, 2026 | 3,564.00 | 3,740.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.17% | 13,205,820 |
| Mar 16, 2026 | 3,584.00 | 3,670.00 | 3,382.00 | 3,454.00 | 3,454.00 | -3.03% | 10,681,275 |
| Mar 13, 2026 | 3,476.00 | 3,598.00 | 3,420.00 | 3,562.00 | 3,562.00 | -1.33% | 10,193,310 |
| Mar 12, 2026 | 3,700.00 | 3,804.00 | 3,532.00 | 3,610.00 | 3,610.00 | -2.43% | 12,750,440 |
| Mar 11, 2026 | 3,776.00 | 4,130.00 | 3,614.00 | 3,700.00 | 3,700.00 | 3.35% | 56,549,150 |
| Mar 10, 2026 | 3,720.00 | 3,820.00 | 3,520.00 | 3,580.00 | 3,580.00 | 4.74% | 29,336,970 |
| Mar 9, 2026 | 3,586.00 | 3,778.00 | 3,302.00 | 3,418.00 | 3,418.00 | -11.50% | 21,645,505 |
| Mar 6, 2026 | 3,370.00 | 4,060.00 | 3,280.00 | 3,862.00 | 3,862.00 | 10.79% | 84,781,600 |
| Mar 5, 2026 | 3,702.00 | 3,800.00 | 3,376.00 | 3,486.00 | 3,486.00 | 17.37% | 48,718,005 |
| Mar 4, 2026 | 3,340.00 | 3,586.00 | 2,894.00 | 2,970.00 | 2,970.00 | -18.41% | 32,383,020 |
| Mar 3, 2026 | 4,020.00 | 4,150.00 | 3,640.00 | 3,640.00 | 3,640.00 | -14.35% | 30,496,450 |
| Feb 27, 2026 | 4,300.00 | 4,720.00 | 3,920.00 | 4,250.00 | 4,250.00 | -1.16% | 65,921,100 |
| Feb 26, 2026 | 3,602.00 | 4,690.00 | 3,422.00 | 4,300.00 | 4,300.00 | 18.98% | 177,044,150 |
| Feb 25, 2026 | 3,682.00 | 3,732.00 | 3,478.00 | 3,614.00 | 3,614.00 | -0.28% | 12,728,815 |
| Feb 24, 2026 | 3,294.00 | 3,624.00 | 3,180.00 | 3,624.00 | 3,624.00 | 9.35% | 15,166,420 |
| Feb 23, 2026 | 3,800.00 | 3,800.00 | 3,300.00 | 3,314.00 | 3,314.00 | -11.34% | 16,378,245 |
| Feb 20, 2026 | 4,080.00 | 4,090.00 | 3,500.00 | 3,738.00 | 3,738.00 | 18.37% | 159,789,600 |
| Feb 19, 2026 | 2,896.00 | 3,158.00 | 2,870.00 | 3,158.00 | 3,158.00 | 29.96% | 28,565,205 |
| Feb 13, 2026 | 2,014.00 | 2,430.00 | 1,962.00 | 2,430.00 | 2,430.00 | 29.95% | 149,371,900 |
| Feb 12, 2026 | 1,826.00 | 1,896.00 | 1,816.00 | 1,870.00 | 1,870.00 | 3.31% | 10,775,445 |