SK Securities Co., Ltd. (KRX:001515)
South Korea · Delayed Price · Currency is KRW · Preferred Stock4,335.00
-115.00 (-2.58%)
Aug 28, 2026, 3:30 PM KST
KRX:001515 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,465.00 | 4,465.00 | 4,310.00 | 4,335.00 | 4,335.00 | -2.58% | 6,209 |
| Aug 27, 2026 | 4,400.00 | 4,480.00 | 4,400.00 | 4,450.00 | 4,450.00 | -1.77% | 6,469 |
| Aug 26, 2026 | 4,590.00 | 4,590.00 | 4,450.00 | 4,530.00 | 4,530.00 | 0.11% | 8,969 |
| Aug 25, 2026 | 4,340.00 | 4,580.00 | 4,325.00 | 4,525.00 | 4,525.00 | 0.56% | 11,211 |
| Aug 24, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -10.18% | 27,043 |
| Aug 21, 2026 | 5,610.00 | 5,780.00 | 5,010.00 | 5,010.00 | 5,010.00 | -4.75% | 153,927 |
| Aug 20, 2026 | 5,000.00 | 5,260.00 | 5,000.00 | 5,260.00 | 5,260.00 | 29.88% | 56,057 |
| Aug 19, 2026 | 4,005.00 | 4,165.00 | 4,005.00 | 4,050.00 | 4,050.00 | -2.99% | 3,158 |
| Aug 18, 2026 | 4,280.00 | 4,280.00 | 4,175.00 | 4,175.00 | 4,175.00 | -2.00% | 2,159 |
| Aug 14, 2026 | 4,260.00 | 4,260.00 | 4,195.00 | 4,260.00 | 4,260.00 | 0.24% | 2,873 |
| 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% | 5,040 |
| Aug 11, 2026 | 4,140.00 | 4,145.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.97% | 3,584 |
| Aug 10, 2026 | 4,180.00 | 4,180.00 | 4,000.00 | 4,140.00 | 4,140.00 | 4.02% | 1,536 |
| 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% | 7,397 |
| Aug 3, 2026 | 3,700.00 | 3,790.00 | 3,605.00 | 3,790.00 | 3,790.00 | 1.07% | 6,338 |
| Jul 31, 2026 | 3,695.00 | 3,760.00 | 3,600.00 | 3,750.00 | 3,750.00 | 10.29% | 15,495 |
| 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% | 2,128 |
| Jul 24, 2026 | 4,005.00 | 4,030.00 | 4,000.00 | 4,010.00 | 4,010.00 | -2.67% | 2,536 |
| Jul 23, 2026 | 4,010.00 | 4,120.00 | 4,010.00 | 4,120.00 | 4,120.00 | 2.87% | 8,293 |
| Jul 22, 2026 | 4,050.00 | 4,060.00 | 4,000.00 | 4,005.00 | 4,005.00 | 1.91% | 5,509 |
| Jul 21, 2026 | 3,915.00 | 3,990.00 | 3,870.00 | 3,930.00 | 3,930.00 | 0.77% | 4,969 |
| Jul 20, 2026 | 3,900.00 | 3,965.00 | 3,900.00 | 3,900.00 | 3,900.00 | -4.65% | 10,886 |
| Jul 16, 2026 | 4,100.00 | 4,100.00 | 3,910.00 | 4,090.00 | 4,090.00 | -0.24% | 3,338 |
| Jul 15, 2026 | 3,850.00 | 4,100.00 | 3,850.00 | 4,100.00 | 4,100.00 | 7.33% | 11,519 |
| Jul 14, 2026 | 3,870.00 | 3,900.00 | 3,820.00 | 3,820.00 | 3,820.00 | -4.74% | 12,687 |
| Jul 13, 2026 | 4,310.00 | 4,350.00 | 3,990.00 | 4,010.00 | 4,010.00 | -6.74% | 4,789 |
| Jul 10, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 8.31% | 7,415 |
| Jul 9, 2026 | 3,975.00 | 3,995.00 | 3,950.00 | 3,970.00 | 3,970.00 | - | 13,815 |
| Jul 8, 2026 | 4,290.00 | 4,450.00 | 3,850.00 | 3,970.00 | 3,970.00 | -7.46% | 9,785 |
| Jul 7, 2026 | 4,505.00 | 4,505.00 | 4,185.00 | 4,290.00 | 4,290.00 | -4.77% | 5,762 |
| Jul 6, 2026 | 4,680.00 | 4,680.00 | 4,500.00 | 4,505.00 | 4,505.00 | -1.96% | 6,730 |
| Jul 3, 2026 | 4,540.00 | 4,595.00 | 4,335.00 | 4,595.00 | 4,595.00 | 1.21% | 4,431 |
| Jul 2, 2026 | 4,550.00 | 4,550.00 | 4,310.00 | 4,540.00 | 4,540.00 | -1.09% | 8,746 |
| Jul 1, 2026 | 4,490.00 | 4,700.00 | 4,490.00 | 4,590.00 | 4,590.00 | 3.49% | 6,439 |
| Jun 30, 2026 | 4,655.00 | 4,690.00 | 4,400.00 | 4,435.00 | 4,435.00 | -1.88% | 4,600 |
| Jun 29, 2026 | 4,300.00 | 4,520.00 | 4,300.00 | 4,520.00 | 4,520.00 | 5.12% | 7,241 |
| Jun 26, 2026 | 4,700.00 | 4,700.00 | 4,190.00 | 4,300.00 | 4,300.00 | -8.51% | 11,602 |
| Jun 25, 2026 | 4,330.00 | 4,700.00 | 4,330.00 | 4,700.00 | 4,700.00 | 8.55% | 15,083 |
| Jun 24, 2026 | 4,330.00 | 4,330.00 | 4,210.00 | 4,330.00 | 4,330.00 | - | 14,369 |
| Jun 23, 2026 | 4,450.00 | 4,450.00 | 4,330.00 | 4,330.00 | 4,330.00 | -2.81% | 15,329 |
| Jun 22, 2026 | 4,520.00 | 4,520.00 | 4,455.00 | 4,455.00 | 4,455.00 | -4.40% | 9,581 |
| Jun 19, 2026 | 4,900.00 | 4,920.00 | 4,600.00 | 4,660.00 | 4,660.00 | -6.80% | 14,689 |
| Jun 18, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -6.54% | 16,956 |