SK Networks Company Limited (KRX:001740)
South Korea · Delayed Price · Currency is KRW 6,810.00
-260.00 (-3.68%)
Aug 21, 2026, 3:30 PM KST
SK Networks Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6,940.00 | 6,970.00 | 6,730.00 | 6,810.00 | 6,810.00 | -3.68% | 1,164,169 |
| Aug 20, 2026 | 7,150.00 | 7,270.00 | 7,060.00 | 7,070.00 | 7,070.00 | 0.14% | 679,379 |
| Aug 19, 2026 | 7,210.00 | 7,300.00 | 6,940.00 | 7,060.00 | 7,060.00 | -4.98% | 1,696,578 |
| Aug 18, 2026 | 7,650.00 | 7,720.00 | 7,330.00 | 7,430.00 | 7,430.00 | -2.11% | 1,430,316 |
| Aug 14, 2026 | 8,250.00 | 8,450.00 | 7,400.00 | 7,590.00 | 7,590.00 | -6.06% | 2,342,103 |
| Aug 13, 2026 | 8,250.00 | 8,280.00 | 8,030.00 | 8,080.00 | 8,080.00 | -0.37% | 938,408 |
| Aug 12, 2026 | 7,960.00 | 8,350.00 | 7,790.00 | 8,110.00 | 8,110.00 | 3.18% | 1,141,708 |
| Aug 11, 2026 | 7,950.00 | 8,070.00 | 7,830.00 | 7,860.00 | 7,860.00 | -1.50% | 688,528 |
| Aug 10, 2026 | 7,820.00 | 8,000.00 | 7,740.00 | 7,980.00 | 7,980.00 | 2.05% | 831,853 |
| Aug 7, 2026 | 7,800.00 | 7,860.00 | 7,400.00 | 7,820.00 | 7,820.00 | 1.16% | 771,420 |
| Aug 6, 2026 | 7,800.00 | 8,040.00 | 7,540.00 | 7,730.00 | 7,730.00 | -2.15% | 832,845 |
| Aug 5, 2026 | 7,740.00 | 7,985.00 | 7,620.00 | 7,900.00 | 7,900.00 | 4.77% | 1,291,516 |
| Aug 4, 2026 | 7,240.00 | 7,570.00 | 7,150.00 | 7,540.00 | 7,540.00 | 6.80% | 1,222,698 |
| Aug 3, 2026 | 7,260.00 | 7,270.00 | 6,950.00 | 7,060.00 | 7,060.00 | -3.55% | 879,213 |
| Jul 31, 2026 | 6,780.00 | 7,330.00 | 6,720.00 | 7,320.00 | 7,320.00 | 13.49% | 2,258,009 |
| Jul 30, 2026 | 6,360.00 | 6,770.00 | 6,330.00 | 6,450.00 | 6,450.00 | -2.27% | 1,150,327 |
| Jul 29, 2026 | 7,010.00 | 7,140.00 | 6,280.00 | 6,600.00 | 6,600.00 | -5.31% | 1,950,499 |
| Jul 28, 2026 | 7,510.00 | 7,560.00 | 6,940.00 | 6,970.00 | 6,970.00 | -10.76% | 1,281,213 |
| Jul 27, 2026 | 7,920.00 | 7,970.00 | 7,680.00 | 7,810.00 | 7,810.00 | 1.69% | 737,018 |
| Jul 24, 2026 | 8,140.00 | 8,210.00 | 7,680.00 | 7,680.00 | 7,680.00 | -5.77% | 1,176,944 |
| Jul 23, 2026 | 7,820.00 | 8,170.00 | 7,690.00 | 8,150.00 | 8,150.00 | 5.98% | 1,886,600 |
| Jul 22, 2026 | 7,750.00 | 8,070.00 | 7,670.00 | 7,690.00 | 7,690.00 | 1.72% | 1,955,179 |
| Jul 21, 2026 | 7,380.00 | 7,620.00 | 7,320.00 | 7,560.00 | 7,560.00 | 2.02% | 1,122,283 |
| Jul 20, 2026 | 7,790.00 | 7,870.00 | 7,340.00 | 7,410.00 | 7,410.00 | -7.26% | 1,437,093 |
| Jul 16, 2026 | 8,080.00 | 8,880.00 | 7,920.00 | 7,990.00 | 7,990.00 | -2.56% | 2,039,251 |
| Jul 15, 2026 | 8,160.00 | 8,420.00 | 8,130.00 | 8,200.00 | 8,200.00 | 2.76% | 1,542,181 |
| Jul 14, 2026 | 8,050.00 | 8,110.00 | 7,670.00 | 7,980.00 | 7,980.00 | -2.09% | 2,005,588 |
| Jul 13, 2026 | 8,530.00 | 8,860.00 | 8,060.00 | 8,150.00 | 8,150.00 | -5.01% | 1,824,410 |
| Jul 10, 2026 | 8,350.00 | 8,830.00 | 8,350.00 | 8,580.00 | 8,580.00 | 3.37% | 1,857,616 |
| Jul 9, 2026 | 8,520.00 | 8,840.00 | 8,050.00 | 8,300.00 | 8,300.00 | -2.47% | 2,401,186 |
| Jul 8, 2026 | 8,930.00 | 9,070.00 | 8,510.00 | 8,510.00 | 8,510.00 | -6.79% | 2,483,128 |
| Jul 7, 2026 | 9,050.00 | 9,380.00 | 8,790.00 | 9,130.00 | 9,130.00 | 0.77% | 2,251,859 |
| Jul 6, 2026 | 9,500.00 | 9,610.00 | 8,840.00 | 9,060.00 | 9,060.00 | -4.63% | 1,704,167 |
| Jul 3, 2026 | 9,760.00 | 9,760.00 | 8,930.00 | 9,500.00 | 9,500.00 | -0.63% | 2,151,222 |
| Jul 2, 2026 | 10,070.00 | 10,350.00 | 9,470.00 | 9,560.00 | 9,560.00 | -7.09% | 2,501,774 |
| Jul 1, 2026 | 10,060.00 | 10,820.00 | 9,930.00 | 10,290.00 | 10,290.00 | 2.39% | 4,408,468 |
| Jun 30, 2026 | 9,720.00 | 10,380.00 | 9,270.00 | 10,050.00 | 10,050.00 | 5.24% | 5,431,334 |
| Jun 29, 2026 | 9,570.00 | 10,000.00 | 9,290.00 | 9,550.00 | 9,550.00 | -1.65% | 3,833,287 |
| Jun 26, 2026 | 10,500.00 | 10,500.00 | 9,230.00 | 9,710.00 | 9,710.00 | -10.09% | 6,057,166 |
| Jun 25, 2026 | 9,880.00 | 11,000.00 | 9,820.00 | 10,800.00 | 10,800.00 | 13.33% | 22,043,263 |
| Jun 24, 2026 | 9,750.00 | 10,130.00 | 9,270.00 | 9,530.00 | 9,530.00 | -1.65% | 5,812,346 |
| Jun 23, 2026 | 10,300.00 | 10,480.00 | 9,620.00 | 9,690.00 | 9,690.00 | -4.53% | 6,432,664 |
| Jun 22, 2026 | 10,430.00 | 10,590.00 | 10,080.00 | 10,150.00 | 10,150.00 | -2.68% | 3,589,098 |
| Jun 19, 2026 | 10,920.00 | 11,150.00 | 10,260.00 | 10,430.00 | 10,430.00 | -2.43% | 6,866,441 |
| Jun 18, 2026 | 11,880.00 | 12,210.00 | 10,540.00 | 10,690.00 | 10,690.00 | -10.02% | 7,831,991 |
| Jun 17, 2026 | 11,830.00 | 12,320.00 | 11,560.00 | 11,880.00 | 11,880.00 | -1.00% | 5,775,115 |
| Jun 16, 2026 | 13,010.00 | 13,020.00 | 11,850.00 | 12,000.00 | 12,000.00 | -6.61% | 7,085,350 |
| Jun 15, 2026 | 13,400.00 | 13,610.00 | 12,500.00 | 12,850.00 | 12,850.00 | -1.15% | 10,376,380 |
| Jun 12, 2026 | 12,100.00 | 13,910.00 | 11,810.00 | 13,000.00 | 13,000.00 | 11.40% | 29,286,610 |
| Jun 11, 2026 | 12,600.00 | 13,500.00 | 11,420.00 | 11,670.00 | 11,670.00 | -9.88% | 16,534,530 |