SK Securities Co., Ltd. (KRX:001515)
South Korea · Delayed Price · Currency is KRW 4,010.00
+20.00 (0.50%)
Oct 2, 2026, 3:30 PM KST
KRX:001515 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,000.00 | 4,030.00 | 3,950.00 | 4,010.00 | 4,010.00 | 0.50% | 4,655 |
| Oct 1, 2026 | 3,865.00 | 3,990.00 | 3,865.00 | 3,990.00 | 3,990.00 | -0.13% | 2,840 |
| Sep 30, 2026 | 3,995.00 | 3,995.00 | 3,970.00 | 3,995.00 | 3,995.00 | -0.13% | 2,485 |
| Sep 29, 2026 | 3,900.00 | 4,000.00 | 3,850.00 | 4,000.00 | 4,000.00 | 0.13% | 9,385 |
| Sep 28, 2026 | 4,000.00 | 4,000.00 | 3,945.00 | 3,995.00 | 3,995.00 | -0.13% | 4,884 |
| Sep 23, 2026 | 4,075.00 | 4,075.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.25% | 3,631 |
| Sep 22, 2026 | 4,100.00 | 4,115.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.12% | 1,832 |
| Sep 21, 2026 | 3,940.00 | 4,010.00 | 3,940.00 | 4,005.00 | 4,005.00 | - | 1,904 |
| Sep 18, 2026 | 4,025.00 | 4,070.00 | 3,990.00 | 4,005.00 | 4,005.00 | 0.50% | 4,205 |
| Sep 17, 2026 | 4,000.00 | 4,005.00 | 3,985.00 | 3,985.00 | 3,985.00 | - | 6,894 |
| Sep 16, 2026 | 3,985.00 | 4,080.00 | 3,985.00 | 3,985.00 | 3,985.00 | -1.85% | 4,170 |
| Sep 15, 2026 | 4,145.00 | 4,145.00 | 4,000.00 | 4,060.00 | 4,060.00 | -0.61% | 3,661 |
| Sep 14, 2026 | 4,040.00 | 4,105.00 | 4,000.00 | 4,085.00 | 4,085.00 | 0.99% | 6,456 |
| Sep 11, 2026 | 3,965.00 | 4,045.00 | 3,965.00 | 4,045.00 | 4,045.00 | - | 3,938 |
| Sep 10, 2026 | 4,100.00 | 4,100.00 | 4,045.00 | 4,045.00 | 4,045.00 | -1.34% | 9,831 |
| Sep 9, 2026 | 4,105.00 | 4,130.00 | 4,035.00 | 4,100.00 | 4,100.00 | -0.24% | 6,839 |
| Sep 8, 2026 | 4,100.00 | 4,110.00 | 4,040.00 | 4,110.00 | 4,110.00 | 0.24% | 12,987 |
| Sep 7, 2026 | 4,145.00 | 4,145.00 | 4,065.00 | 4,100.00 | 4,100.00 | -0.97% | 6,878 |
| Sep 4, 2026 | 4,255.00 | 4,255.00 | 4,060.00 | 4,140.00 | 4,140.00 | -1.43% | 7,174 |
| Sep 3, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 4,810 |
| Sep 2, 2026 | 4,315.00 | 4,315.00 | 4,200.00 | 4,300.00 | 4,300.00 | -0.81% | 1,822 |
| Sep 1, 2026 | 4,360.00 | 4,360.00 | 4,280.00 | 4,335.00 | 4,335.00 | 0.35% | 2,099 |
| Aug 31, 2026 | 4,300.00 | 4,370.00 | 4,250.00 | 4,320.00 | 4,320.00 | -0.35% | 2,783 |
| Aug 28, 2026 | 4,465.00 | 4,465.00 | 4,310.00 | 4,335.00 | 4,335.00 | -2.58% | 6,423 |
| Aug 27, 2026 | 4,400.00 | 4,480.00 | 4,400.00 | 4,450.00 | 4,450.00 | -1.77% | 6,501 |
| Aug 26, 2026 | 4,590.00 | 4,590.00 | 4,450.00 | 4,530.00 | 4,530.00 | 0.11% | 8,995 |
| Aug 25, 2026 | 4,340.00 | 4,580.00 | 4,325.00 | 4,525.00 | 4,525.00 | 0.56% | 11,452 |
| Aug 24, 2026 | 5,020.00 | 5,020.00 | 4,500.00 | 4,500.00 | 4,500.00 | -10.18% | 30,417 |
| Aug 21, 2026 | 5,610.00 | 5,780.00 | 5,010.00 | 5,010.00 | 5,010.00 | -4.75% | 155,780 |
| Aug 20, 2026 | 5,000.00 | 5,260.00 | 5,000.00 | 5,260.00 | 5,260.00 | 29.88% | 56,157 |
| Aug 19, 2026 | 4,005.00 | 4,165.00 | 4,005.00 | 4,050.00 | 4,050.00 | -2.99% | 5,331 |
| Aug 18, 2026 | 4,280.00 | 4,280.00 | 4,175.00 | 4,175.00 | 4,175.00 | -2.00% | 2,731 |
| Aug 14, 2026 | 4,260.00 | 4,260.00 | 4,195.00 | 4,260.00 | 4,260.00 | 0.24% | 2,883 |
| Aug 13, 2026 | 4,220.00 | 4,295.00 | 4,220.00 | 4,250.00 | 4,250.00 | -0.82% | 5,881 |
| Aug 12, 2026 | 4,150.00 | 4,295.00 | 4,150.00 | 4,285.00 | 4,285.00 | 4.51% | 5,078 |
| Aug 11, 2026 | 4,140.00 | 4,145.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.97% | 3,585 |
| Aug 10, 2026 | 4,180.00 | 4,180.00 | 4,000.00 | 4,140.00 | 4,140.00 | 4.02% | 1,550 |
| Aug 7, 2026 | 4,100.00 | 4,100.00 | 3,980.00 | 3,980.00 | 3,980.00 | -1.00% | 1,366 |
| Aug 6, 2026 | 4,070.00 | 4,070.00 | 3,805.00 | 4,020.00 | 4,020.00 | 0.50% | 4,491 |
| Aug 5, 2026 | 3,940.00 | 4,020.00 | 3,920.00 | 4,000.00 | 4,000.00 | 3.76% | 6,927 |
| Aug 4, 2026 | 3,685.00 | 3,855.00 | 3,685.00 | 3,855.00 | 3,855.00 | 1.72% | 7,419 |
| Aug 3, 2026 | 3,700.00 | 3,790.00 | 3,605.00 | 3,790.00 | 3,790.00 | 1.07% | 6,399 |
| Jul 31, 2026 | 3,695.00 | 3,760.00 | 3,600.00 | 3,750.00 | 3,750.00 | 10.29% | 15,983 |
| Jul 30, 2026 | 3,450.00 | 3,550.00 | 3,305.00 | 3,400.00 | 3,400.00 | -1.45% | 9,002 |
| Jul 29, 2026 | 3,740.00 | 3,750.00 | 3,450.00 | 3,450.00 | 3,450.00 | -7.13% | 10,285 |
| Jul 28, 2026 | 4,015.00 | 4,015.00 | 3,715.00 | 3,715.00 | 3,715.00 | -7.47% | 8,196 |
| Jul 27, 2026 | 4,095.00 | 4,095.00 | 4,000.00 | 4,015.00 | 4,015.00 | 0.12% | 2,136 |
| Jul 24, 2026 | 4,005.00 | 4,030.00 | 4,000.00 | 4,010.00 | 4,010.00 | -2.67% | 2,567 |
| Jul 23, 2026 | 4,010.00 | 4,120.00 | 4,010.00 | 4,120.00 | 4,120.00 | 2.87% | 8,297 |
| Jul 22, 2026 | 4,050.00 | 4,060.00 | 4,000.00 | 4,005.00 | 4,005.00 | 1.91% | 5,541 |