SK Networks Company Limited (KRX:001740)
South Korea · Delayed Price · Currency is KRW 12,840
+960 (8.08%)
Jun 2, 2026, 3:30 PM KST
SK Networks Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12,310.00 | 12,840.00 | 11,750.00 | 12,840.00 | 12,840.00 | 8.08% | 4,917,164 |
| Jun 1, 2026 | 11,500.00 | 12,720.00 | 11,500.00 | 11,880.00 | 11,880.00 | 5.32% | 4,666,961 |
| May 29, 2026 | 12,000.00 | 12,000.00 | 11,120.00 | 11,280.00 | 11,280.00 | -5.84% | 4,309,766 |
| May 28, 2026 | 11,280.00 | 13,280.00 | 10,740.00 | 11,980.00 | 11,980.00 | 5.27% | 55,659,070 |
| May 27, 2026 | 11,460.00 | 13,960.00 | 11,250.00 | 11,380.00 | 11,380.00 | 4.21% | 71,426,960 |
| May 26, 2026 | 8,800.00 | 10,920.00 | 8,750.00 | 10,920.00 | 10,920.00 | 30.00% | 64,436,090 |
| May 22, 2026 | 8,300.00 | 8,630.00 | 8,080.00 | 8,400.00 | 8,400.00 | 2.82% | 9,481,131 |
| May 21, 2026 | 7,870.00 | 8,580.00 | 7,810.00 | 8,170.00 | 8,170.00 | 4.74% | 11,890,350 |
| May 20, 2026 | 8,130.00 | 8,790.00 | 7,730.00 | 7,800.00 | 7,800.00 | -4.88% | 13,195,782 |
| May 19, 2026 | 8,250.00 | 8,640.00 | 7,660.00 | 8,200.00 | 8,200.00 | -0.61% | 14,642,588 |
| May 18, 2026 | 8,700.00 | 10,360.00 | 8,250.00 | 8,250.00 | 8,250.00 | -5.39% | 44,787,280 |
| May 15, 2026 | 8,250.00 | 9,900.00 | 7,400.00 | 8,720.00 | 8,720.00 | 10.38% | 70,864,970 |
| May 14, 2026 | 6,420.00 | 7,900.00 | 6,300.00 | 7,900.00 | 7,900.00 | 29.93% | 15,934,760 |
| May 13, 2026 | 6,240.00 | 6,280.00 | 6,050.00 | 6,080.00 | 6,080.00 | -2.41% | 1,585,847 |
| May 12, 2026 | 6,380.00 | 6,580.00 | 6,120.00 | 6,230.00 | 6,230.00 | -3.41% | 2,364,991 |
| May 11, 2026 | 6,740.00 | 6,770.00 | 6,360.00 | 6,450.00 | 6,450.00 | -4.16% | 2,378,327 |
| May 8, 2026 | 6,760.00 | 6,890.00 | 6,580.00 | 6,730.00 | 6,730.00 | -0.44% | 2,300,766 |
| May 7, 2026 | 6,770.00 | 6,920.00 | 6,440.00 | 6,760.00 | 6,760.00 | 1.20% | 3,272,619 |
| May 6, 2026 | 6,840.00 | 7,520.00 | 6,450.00 | 6,680.00 | 6,680.00 | 1.37% | 13,809,960 |
| May 4, 2026 | 5,990.00 | 6,800.00 | 5,870.00 | 6,590.00 | 6,590.00 | 12.27% | 11,701,950 |
| Apr 30, 2026 | 5,980.00 | 6,100.00 | 5,780.00 | 5,870.00 | 5,870.00 | -1.18% | 2,044,244 |
| Apr 29, 2026 | 5,920.00 | 5,970.00 | 5,750.00 | 5,940.00 | 5,940.00 | -0.50% | 1,675,334 |
| Apr 28, 2026 | 5,620.00 | 5,980.00 | 5,620.00 | 5,970.00 | 5,970.00 | 5.85% | 2,947,832 |
| Apr 27, 2026 | 5,710.00 | 5,720.00 | 5,580.00 | 5,640.00 | 5,640.00 | -0.70% | 1,033,909 |
| Apr 24, 2026 | 5,500.00 | 5,700.00 | 5,480.00 | 5,680.00 | 5,680.00 | 3.65% | 2,005,616 |
| Apr 23, 2026 | 5,480.00 | 5,510.00 | 5,370.00 | 5,480.00 | 5,480.00 | 1.29% | 866,436 |
| Apr 22, 2026 | 5,370.00 | 5,440.00 | 5,280.00 | 5,410.00 | 5,410.00 | 0.74% | 605,622 |
| 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% | 741,491 |
| 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% | 1,613,371 |
| Apr 14, 2026 | 5,350.00 | 5,580.00 | 5,270.00 | 5,480.00 | 5,480.00 | 4.38% | 1,246,851 |
| 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% | 680,172 |
| Apr 9, 2026 | 5,410.00 | 5,440.00 | 5,230.00 | 5,240.00 | 5,240.00 | -3.68% | 889,756 |
| 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% | 670,933 |
| Apr 6, 2026 | 5,220.00 | 5,290.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.92% | 1,101,409 |
| Apr 3, 2026 | 5,590.00 | 5,590.00 | 5,210.00 | 5,220.00 | 5,220.00 | -3.69% | 1,781,468 |
| Apr 2, 2026 | 5,980.00 | 6,040.00 | 5,360.00 | 5,420.00 | 5,420.00 | -2.87% | 5,158,065 |
| Apr 1, 2026 | 5,050.00 | 5,890.00 | 5,030.00 | 5,580.00 | 5,580.00 | 13.41% | 2,954,178 |
| Mar 31, 2026 | 5,050.00 | 5,060.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.60% | 842,879 |
| Mar 30, 2026 | 5,240.00 | 5,240.00 | 5,120.00 | 5,200.00 | 5,000.00 | -2.99% | 515,195 |
| 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 |