Skip to main content
logo
SK Securities Co., Ltd. (KRX:001510)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,300.00
0.00 (0.00%)
Aug 11, 2026, 12:00 PM KST

SK Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,235.002,315.002,225.002,300.002,300.003.84%1,932,565
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%2,546,621
Aug 4, 20262,070.002,140.002,010.002,105.002,105.003.69%2,094,020
Aug 3, 20262,005.002,130.001,945.002,030.002,030.000.74%1,988,759
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%2,518,507
Jul 27, 20262,165.002,205.002,115.002,155.002,155.001.65%1,456,586
Jul 24, 20262,210.002,230.002,120.002,120.002,120.00-5.78%1,721,528
Jul 23, 20262,170.002,280.002,140.002,250.002,250.005.14%2,902,325
Jul 22, 20262,190.002,250.002,140.002,140.002,140.000.23%2,016,576
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%1,467,086
Jul 16, 20262,270.002,325.002,230.002,260.002,260.00-3.42%1,746,910
Jul 15, 20262,325.002,390.002,300.002,340.002,340.004.46%2,584,994
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%2,746,594
Jul 10, 20262,320.002,525.002,315.002,460.002,460.008.61%3,117,740
Jul 9, 20262,295.002,380.002,210.002,265.002,265.00-1.09%2,132,640
Jul 8, 20262,350.002,440.002,270.002,290.002,290.00-5.18%2,108,972
Jul 7, 20262,540.002,540.002,350.002,415.002,415.00-6.58%2,100,170
Jul 6, 20262,650.002,720.002,520.002,585.002,585.000.19%3,453,695
Jul 3, 20262,450.002,585.002,315.002,580.002,580.007.50%3,586,307
Jul 2, 20262,610.002,615.002,395.002,400.002,400.00-6.80%3,113,580
Jul 1, 20262,515.002,700.002,515.002,575.002,575.002.79%3,274,864
Jun 30, 20262,565.002,570.002,480.002,505.002,505.00-2.34%1,950,087
Jun 29, 20262,350.002,575.002,345.002,565.002,565.007.10%3,227,697
Jun 26, 20262,565.002,565.002,325.002,395.002,395.00-6.63%3,261,911
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%3,233,247
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%3,356,472
Jun 17, 20263,205.003,235.003,095.003,160.003,160.00-1.25%2,773,810
Jun 16, 20263,255.003,405.003,185.003,200.003,200.00-0.78%5,109,483
Jun 15, 20263,510.003,515.003,200.003,225.003,225.00-3.59%5,226,014
Jun 12, 20263,040.003,345.002,950.003,345.003,345.0016.15%10,963,770
Jun 11, 20262,730.002,905.002,720.002,880.002,880.000.35%4,338,279
Jun 10, 20262,920.003,020.002,780.002,870.002,870.00-3.85%3,747,381
Jun 9, 20262,880.003,040.002,755.002,985.002,985.004.55%6,509,816
Jun 8, 20263,000.003,055.002,840.002,855.002,855.00-10.92%6,510,770
Jun 5, 20263,285.003,820.003,150.003,205.003,205.000.16%44,392,865
Jun 4, 20263,195.003,365.003,130.003,200.003,200.000.31%4,283,478
Jun 2, 20263,350.003,355.003,100.003,190.003,190.00-4.78%5,948,301
Jun 1, 20263,140.003,600.003,140.003,350.003,350.003.08%13,888,430
May 29, 20263,530.003,530.003,225.003,250.003,250.00-5.80%7,728,704