SK Networks Company Limited (KRX:001740)
South Korea · Delayed Price · Currency is KRW 4,600.00
+30.00 (0.66%)
At close: Nov 5, 2025
SK Networks Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4,500.00 | 4,595.00 | 4,475.00 | 4,570.00 | 4,570.00 | 1.67% | 276,107 |
| Nov 3, 2025 | 4,570.00 | 4,570.00 | 4,480.00 | 4,495.00 | 4,495.00 | -0.99% | 376,928 |
| Oct 31, 2025 | 4,595.00 | 4,600.00 | 4,535.00 | 4,540.00 | 4,540.00 | -0.22% | 204,640 |
| Oct 30, 2025 | 4,605.00 | 4,625.00 | 4,540.00 | 4,550.00 | 4,550.00 | -1.30% | 230,387 |
| Oct 29, 2025 | 4,590.00 | 4,615.00 | 4,555.00 | 4,610.00 | 4,610.00 | 0.44% | 186,198 |
| Oct 28, 2025 | 4,640.00 | 4,650.00 | 4,575.00 | 4,590.00 | 4,590.00 | -0.97% | 279,971 |
| Oct 27, 2025 | 4,640.00 | 4,675.00 | 4,620.00 | 4,635.00 | 4,635.00 | 0.32% | 185,696 |
| Oct 24, 2025 | 4,640.00 | 4,665.00 | 4,605.00 | 4,620.00 | 4,620.00 | -0.11% | 131,165 |
| Oct 23, 2025 | 4,610.00 | 4,670.00 | 4,580.00 | 4,625.00 | 4,625.00 | -0.43% | 165,063 |
| Oct 22, 2025 | 4,610.00 | 4,675.00 | 4,570.00 | 4,645.00 | 4,645.00 | 0.54% | 239,531 |
| Oct 21, 2025 | 4,700.00 | 4,705.00 | 4,610.00 | 4,620.00 | 4,620.00 | -1.28% | 237,652 |
| Oct 20, 2025 | 4,700.00 | 4,710.00 | 4,605.00 | 4,680.00 | 4,680.00 | 0.32% | 159,193 |
| Oct 17, 2025 | 4,750.00 | 4,750.00 | 4,650.00 | 4,665.00 | 4,665.00 | -1.89% | 330,164 |
| Oct 16, 2025 | 4,855.00 | 4,855.00 | 4,745.00 | 4,755.00 | 4,755.00 | -1.96% | 325,783 |
| Oct 15, 2025 | 4,755.00 | 4,855.00 | 4,710.00 | 4,850.00 | 4,850.00 | 2.00% | 1,715,892 |
| Oct 14, 2025 | 4,720.00 | 4,815.00 | 4,710.00 | 4,755.00 | 4,755.00 | 1.06% | 543,555 |
| Oct 13, 2025 | 4,600.00 | 4,715.00 | 4,565.00 | 4,705.00 | 4,705.00 | 0.86% | 431,668 |
| Oct 10, 2025 | 4,520.00 | 4,680.00 | 4,515.00 | 4,665.00 | 4,665.00 | 4.48% | 921,828 |
| Oct 2, 2025 | 4,485.00 | 4,510.00 | 4,435.00 | 4,465.00 | 4,465.00 | 0.22% | 225,042 |
| Oct 1, 2025 | 4,465.00 | 4,465.00 | 4,430.00 | 4,455.00 | 4,455.00 | 0.34% | 110,366 |
| Sep 30, 2025 | 4,470.00 | 4,480.00 | 4,425.00 | 4,440.00 | 4,440.00 | -0.67% | 158,187 |
| Sep 29, 2025 | 4,470.00 | 4,480.00 | 4,440.00 | 4,470.00 | 4,470.00 | 0.34% | 98,476 |
| Sep 26, 2025 | 4,510.00 | 4,510.00 | 4,430.00 | 4,455.00 | 4,455.00 | -0.78% | 150,486 |
| Sep 25, 2025 | 4,500.00 | 4,520.00 | 4,470.00 | 4,490.00 | 4,490.00 | -0.11% | 110,640 |
| Sep 24, 2025 | 4,545.00 | 4,550.00 | 4,490.00 | 4,495.00 | 4,495.00 | -1.53% | 205,794 |
| Sep 23, 2025 | 4,620.00 | 4,665.00 | 4,540.00 | 4,565.00 | 4,565.00 | -0.33% | 254,422 |
| Sep 22, 2025 | 4,600.00 | 4,600.00 | 4,540.00 | 4,580.00 | 4,580.00 | -0.33% | 234,184 |
| Sep 19, 2025 | 4,600.00 | 4,600.00 | 4,530.00 | 4,595.00 | 4,595.00 | 0.11% | 327,462 |
| Sep 18, 2025 | 4,590.00 | 4,600.00 | 4,550.00 | 4,590.00 | 4,590.00 | - | 186,801 |
| Sep 17, 2025 | 4,580.00 | 4,590.00 | 4,525.00 | 4,590.00 | 4,590.00 | 0.66% | 312,766 |
| Sep 16, 2025 | 4,565.00 | 4,590.00 | 4,540.00 | 4,560.00 | 4,560.00 | 0.33% | 320,568 |
| Sep 15, 2025 | 4,500.00 | 4,560.00 | 4,500.00 | 4,545.00 | 4,545.00 | 1.22% | 277,577 |
| Sep 12, 2025 | 4,480.00 | 4,500.00 | 4,460.00 | 4,490.00 | 4,490.00 | 1.01% | 178,207 |
| Sep 11, 2025 | 4,520.00 | 4,520.00 | 4,445.00 | 4,445.00 | 4,445.00 | -1.00% | 188,449 |
| Sep 10, 2025 | 4,450.00 | 4,505.00 | 4,450.00 | 4,490.00 | 4,490.00 | 1.13% | 187,309 |
| Sep 9, 2025 | 4,405.00 | 4,450.00 | 4,405.00 | 4,440.00 | 4,440.00 | 1.02% | 145,361 |
| Sep 8, 2025 | 4,395.00 | 4,400.00 | 4,365.00 | 4,395.00 | 4,395.00 | 0.34% | 132,059 |
| Sep 5, 2025 | 4,370.00 | 4,420.00 | 4,365.00 | 4,380.00 | 4,380.00 | 0.34% | 183,790 |
| Sep 4, 2025 | 4,340.00 | 4,365.00 | 4,315.00 | 4,365.00 | 4,365.00 | 1.04% | 146,452 |
| Sep 3, 2025 | 4,305.00 | 4,360.00 | 4,295.00 | 4,320.00 | 4,320.00 | 0.12% | 171,225 |
| Sep 2, 2025 | 4,325.00 | 4,345.00 | 4,295.00 | 4,315.00 | 4,315.00 | - | 174,974 |
| Sep 1, 2025 | 4,380.00 | 4,400.00 | 4,295.00 | 4,315.00 | 4,315.00 | -1.60% | 235,554 |
| Aug 29, 2025 | 4,460.00 | 4,460.00 | 4,385.00 | 4,385.00 | 4,385.00 | -1.02% | 317,550 |
| Aug 28, 2025 | 4,420.00 | 4,450.00 | 4,375.00 | 4,430.00 | 4,430.00 | 0.91% | 190,437 |
| Aug 27, 2025 | 4,470.00 | 4,475.00 | 4,380.00 | 4,390.00 | 4,390.00 | -2.01% | 431,708 |
| Aug 26, 2025 | 4,525.00 | 4,545.00 | 4,480.00 | 4,480.00 | 4,430.00 | -0.55% | 466,760 |
| Aug 25, 2025 | 4,505.00 | 4,535.00 | 4,495.00 | 4,505.00 | 4,454.72 | 0.45% | 150,264 |
| Aug 22, 2025 | 4,525.00 | 4,545.00 | 4,470.00 | 4,485.00 | 4,434.94 | -0.55% | 229,310 |
| Aug 21, 2025 | 4,530.00 | 4,575.00 | 4,505.00 | 4,510.00 | 4,459.67 | -0.44% | 250,607 |
| Aug 20, 2025 | 4,480.00 | 4,530.00 | 4,425.00 | 4,530.00 | 4,479.44 | - | 297,229 |