SK Networks Company Limited (KRX:001740)
South Korea · Delayed Price · Currency is KRW 7,900.00
+1,820.00 (29.93%)
May 14, 2026, 3:30 PM KST
SK Networks Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6,420.00 | 7,900.00 | 6,300.00 | 7,900.00 | - | 29.93% | 15,105,805 |
| May 13, 2026 | 6,240.00 | 6,280.00 | 6,050.00 | 6,080.00 | 6,080.00 | -2.41% | 1,527,346 |
| May 12, 2026 | 6,380.00 | 6,580.00 | 6,120.00 | 6,230.00 | 6,230.00 | -3.41% | 2,350,446 |
| May 11, 2026 | 6,740.00 | 6,770.00 | 6,360.00 | 6,450.00 | 6,450.00 | -4.16% | 2,360,812 |
| May 8, 2026 | 6,760.00 | 6,890.00 | 6,580.00 | 6,730.00 | 6,730.00 | -0.44% | 2,278,140 |
| May 7, 2026 | 6,770.00 | 6,920.00 | 6,440.00 | 6,760.00 | 6,760.00 | 1.20% | 3,229,404 |
| May 6, 2026 | 6,840.00 | 7,520.00 | 6,450.00 | 6,680.00 | 6,680.00 | 1.37% | 13,755,195 |
| May 4, 2026 | 5,990.00 | 6,800.00 | 5,870.00 | 6,590.00 | 6,590.00 | 12.27% | 11,607,938 |
| Apr 30, 2026 | 5,980.00 | 6,100.00 | 5,780.00 | 5,870.00 | 5,870.00 | -1.18% | 2,024,467 |
| Apr 29, 2026 | 5,920.00 | 5,970.00 | 5,750.00 | 5,940.00 | 5,940.00 | -0.50% | 1,659,445 |
| Apr 28, 2026 | 5,620.00 | 5,980.00 | 5,620.00 | 5,970.00 | 5,970.00 | 5.85% | 2,876,793 |
| Apr 27, 2026 | 5,710.00 | 5,720.00 | 5,580.00 | 5,640.00 | 5,640.00 | -0.70% | 1,022,316 |
| Apr 24, 2026 | 5,500.00 | 5,700.00 | 5,480.00 | 5,680.00 | 5,680.00 | 3.65% | 1,992,083 |
| Apr 23, 2026 | 5,480.00 | 5,510.00 | 5,370.00 | 5,480.00 | 5,480.00 | 1.29% | 862,221 |
| Apr 22, 2026 | 5,370.00 | 5,440.00 | 5,280.00 | 5,410.00 | 5,410.00 | 0.74% | 598,872 |
| Apr 21, 2026 | 5,400.00 | 5,440.00 | 5,350.00 | 5,370.00 | 5,370.00 | - | 618,035 |
| Apr 20, 2026 | 5,400.00 | 5,450.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.10% | 459,310 |
| Apr 17, 2026 | 5,510.00 | 5,530.00 | 5,350.00 | 5,430.00 | 5,430.00 | -1.45% | 737,383 |
| Apr 16, 2026 | 5,450.00 | 5,550.00 | 5,400.00 | 5,510.00 | 5,510.00 | 1.66% | 810,216 |
| Apr 15, 2026 | 5,520.00 | 5,670.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.09% | 1,601,736 |
| Apr 14, 2026 | 5,350.00 | 5,580.00 | 5,270.00 | 5,480.00 | 5,480.00 | 4.38% | 1,232,067 |
| Apr 13, 2026 | 5,280.00 | 5,400.00 | 5,220.00 | 5,250.00 | 5,250.00 | -2.05% | 837,472 |
| Apr 10, 2026 | 5,300.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,360.00 | 2.29% | 673,012 |
| Apr 9, 2026 | 5,410.00 | 5,440.00 | 5,230.00 | 5,240.00 | 5,240.00 | -3.68% | 880,849 |
| Apr 8, 2026 | 5,230.00 | 5,630.00 | 5,220.00 | 5,440.00 | 5,440.00 | 7.30% | 1,999,388 |
| Apr 7, 2026 | 5,180.00 | 5,250.00 | 5,030.00 | 5,070.00 | 5,070.00 | -0.98% | 664,939 |
| Apr 6, 2026 | 5,220.00 | 5,290.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.92% | 1,092,689 |
| Apr 3, 2026 | 5,590.00 | 5,590.00 | 5,210.00 | 5,220.00 | 5,220.00 | -3.69% | 1,762,667 |
| Apr 2, 2026 | 5,980.00 | 6,040.00 | 5,360.00 | 5,420.00 | 5,420.00 | -2.87% | 5,144,252 |
| Apr 1, 2026 | 5,050.00 | 5,890.00 | 5,030.00 | 5,580.00 | 5,580.00 | 13.41% | 2,774,138 |
| Mar 31, 2026 | 5,050.00 | 5,060.00 | 4,920.00 | 4,920.00 | 4,920.00 | -5.38% | 839,349 |
| Mar 30, 2026 | 5,240.00 | 5,240.00 | 5,120.00 | 5,200.00 | 5,000.00 | -2.99% | 510,341 |
| Mar 27, 2026 | 5,370.00 | 5,420.00 | 5,080.00 | 5,360.00 | 5,153.85 | 1.90% | 989,293 |
| Mar 26, 2026 | 5,410.00 | 5,470.00 | 5,250.00 | 5,260.00 | 5,057.69 | -2.77% | 606,517 |
| Mar 25, 2026 | 5,280.00 | 5,460.00 | 5,240.00 | 5,410.00 | 5,201.92 | 3.64% | 704,628 |
| Mar 24, 2026 | 5,270.00 | 5,290.00 | 5,130.00 | 5,220.00 | 5,019.23 | 1.95% | 544,582 |
| Mar 23, 2026 | 5,250.00 | 5,320.00 | 5,110.00 | 5,120.00 | 4,923.08 | -4.12% | 728,120 |
| Mar 20, 2026 | 5,540.00 | 5,610.00 | 5,340.00 | 5,340.00 | 5,134.62 | -2.73% | 1,266,217 |
| Mar 19, 2026 | 5,490.00 | 5,560.00 | 5,390.00 | 5,490.00 | 5,278.85 | -1.96% | 1,299,142 |
| Mar 18, 2026 | 5,440.00 | 5,680.00 | 5,410.00 | 5,600.00 | 5,384.62 | 4.09% | 1,082,970 |
| Mar 17, 2026 | 5,300.00 | 5,420.00 | 5,250.00 | 5,380.00 | 5,173.08 | 2.67% | 455,358 |
| Mar 16, 2026 | 5,310.00 | 5,330.00 | 5,200.00 | 5,240.00 | 5,038.46 | -1.13% | 450,015 |
| Mar 13, 2026 | 5,340.00 | 5,410.00 | 5,270.00 | 5,300.00 | 5,096.15 | -2.21% | 480,553 |
| Mar 12, 2026 | 5,310.00 | 5,490.00 | 5,280.00 | 5,420.00 | 5,211.54 | 2.07% | 550,109 |
| Mar 11, 2026 | 5,460.00 | 5,500.00 | 5,270.00 | 5,310.00 | 5,105.77 | 0.76% | 929,472 |
| Mar 10, 2026 | 5,250.00 | 5,500.00 | 5,160.00 | 5,270.00 | 5,067.31 | 5.19% | 1,773,061 |
| Mar 9, 2026 | 5,080.00 | 5,100.00 | 4,900.00 | 5,010.00 | 4,817.31 | -4.39% | 750,749 |
| Mar 6, 2026 | 5,200.00 | 5,360.00 | 5,120.00 | 5,240.00 | 5,038.46 | -1.87% | 691,827 |
| Mar 5, 2026 | 5,260.00 | 5,390.00 | 5,220.00 | 5,340.00 | 5,134.62 | 6.80% | 1,157,555 |
| Mar 4, 2026 | 5,400.00 | 5,480.00 | 4,965.00 | 5,000.00 | 4,807.69 | -10.55% | 2,468,045 |