Skip to main content
logo
SK Securities Co., Ltd. (KRX:001510)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,350.00
+10.00 (0.43%)
Sep 18, 2026, 3:30 PM KST

SK Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,385.002,400.002,340.002,350.002,350.000.43%1,405,944
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
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