SK Networks Company Limited (KRX:001740)
South Korea · Delayed Price · Currency is KRW 5,680.00
+40.00 (0.71%)
Oct 23, 2026, 3:30 PM KST
SK Networks Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,570.00 | 5,710.00 | 5,490.00 | 5,680.00 | 5,680.00 | 0.71% | 469,595 |
| Oct 22, 2026 | 5,670.00 | 5,770.00 | 5,500.00 | 5,640.00 | 5,640.00 | -1.91% | 422,460 |
| Oct 21, 2026 | 5,730.00 | 5,800.00 | 5,680.00 | 5,750.00 | 5,750.00 | 1.23% | 377,436 |
| Oct 20, 2026 | 5,890.00 | 5,910.00 | 5,650.00 | 5,680.00 | 5,680.00 | -3.73% | 405,442 |
| Oct 19, 2026 | 5,630.00 | 5,920.00 | 5,560.00 | 5,900.00 | 5,900.00 | 3.51% | 527,231 |
| Oct 16, 2026 | 5,560.00 | 5,840.00 | 5,560.00 | 5,700.00 | 5,700.00 | 2.89% | 742,545 |
| Oct 15, 2026 | 5,520.00 | 5,640.00 | 5,440.00 | 5,540.00 | 5,540.00 | -3.82% | 1,328,968 |
| Oct 14, 2026 | 6,010.00 | 6,100.00 | 5,690.00 | 5,760.00 | 5,760.00 | -1.54% | 1,322,760 |
| Oct 13, 2026 | 5,770.00 | 5,920.00 | 5,630.00 | 5,850.00 | 5,850.00 | -0.85% | 2,431,815 |
| Oct 12, 2026 | 6,090.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,900.00 | -3.28% | 888,986 |
| Oct 8, 2026 | 6,370.00 | 6,390.00 | 6,090.00 | 6,100.00 | 6,100.00 | -4.24% | 821,765 |
| Oct 7, 2026 | 6,560.00 | 6,560.00 | 6,350.00 | 6,370.00 | 6,370.00 | -2.75% | 586,371 |
| Oct 6, 2026 | 6,600.00 | 6,640.00 | 6,460.00 | 6,550.00 | 6,550.00 | - | 778,723 |
| Oct 2, 2026 | 6,460.00 | 6,610.00 | 6,360.00 | 6,550.00 | 6,550.00 | 1.55% | 955,783 |
| Oct 1, 2026 | 6,210.00 | 6,450.00 | 6,170.00 | 6,450.00 | 6,450.00 | 3.86% | 814,682 |
| Sep 30, 2026 | 6,250.00 | 6,350.00 | 6,130.00 | 6,210.00 | 6,210.00 | 0.16% | 776,240 |
| Sep 29, 2026 | 6,140.00 | 6,210.00 | 6,070.00 | 6,200.00 | 6,200.00 | 1.31% | 509,243 |
| Sep 28, 2026 | 6,080.00 | 6,230.00 | 5,990.00 | 6,120.00 | 6,120.00 | 0.82% | 605,624 |
| Sep 23, 2026 | 6,190.00 | 6,240.00 | 6,000.00 | 6,070.00 | 6,070.00 | -1.62% | 819,769 |
| Sep 22, 2026 | 6,190.00 | 6,290.00 | 6,150.00 | 6,170.00 | 6,170.00 | 1.31% | 688,533 |
| Sep 21, 2026 | 6,300.00 | 6,310.00 | 6,080.00 | 6,090.00 | 6,090.00 | -2.72% | 872,075 |
| Sep 18, 2026 | 6,360.00 | 6,390.00 | 6,260.00 | 6,260.00 | 6,260.00 | -0.79% | 951,363 |
| Sep 17, 2026 | 6,290.00 | 6,390.00 | 6,250.00 | 6,310.00 | 6,310.00 | 0.32% | 591,410 |
| Sep 16, 2026 | 6,250.00 | 6,370.00 | 6,240.00 | 6,290.00 | 6,290.00 | -0.16% | 362,964 |
| Sep 15, 2026 | 6,210.00 | 6,430.00 | 6,160.00 | 6,300.00 | 6,300.00 | 0.96% | 501,885 |
| Sep 14, 2026 | 6,340.00 | 6,340.00 | 6,150.00 | 6,240.00 | 6,240.00 | -2.35% | 607,822 |
| Sep 11, 2026 | 6,330.00 | 6,420.00 | 6,210.00 | 6,390.00 | 6,390.00 | - | 524,754 |
| Sep 10, 2026 | 6,350.00 | 6,440.00 | 6,240.00 | 6,390.00 | 6,390.00 | 0.31% | 721,401 |
| Sep 9, 2026 | 6,410.00 | 6,480.00 | 6,350.00 | 6,370.00 | 6,370.00 | -0.78% | 584,064 |
| Sep 8, 2026 | 6,530.00 | 6,600.00 | 6,420.00 | 6,420.00 | 6,420.00 | -1.23% | 872,633 |
| Sep 7, 2026 | 6,450.00 | 6,570.00 | 6,390.00 | 6,500.00 | 6,500.00 | 1.56% | 772,905 |
| Sep 4, 2026 | 6,380.00 | 6,450.00 | 6,270.00 | 6,400.00 | 6,400.00 | 0.16% | 589,894 |
| Sep 3, 2026 | 6,370.00 | 6,530.00 | 6,280.00 | 6,390.00 | 6,390.00 | 2.40% | 1,080,941 |
| Sep 2, 2026 | 6,540.00 | 6,540.00 | 6,220.00 | 6,240.00 | 6,240.00 | -6.02% | 1,161,968 |
| Sep 1, 2026 | 6,570.00 | 6,710.00 | 6,420.00 | 6,640.00 | 6,640.00 | 1.07% | 884,001 |
| Aug 31, 2026 | 6,610.00 | 6,630.00 | 6,450.00 | 6,570.00 | 6,570.00 | -1.79% | 998,942 |
| Aug 28, 2026 | 6,840.00 | 6,850.00 | 6,610.00 | 6,690.00 | 6,690.00 | -1.47% | 1,117,280 |
| Aug 27, 2026 | 6,920.00 | 6,950.00 | 6,790.00 | 6,860.00 | 6,789.90 | 0.29% | 771,828 |
| Aug 26, 2026 | 6,870.00 | 6,890.00 | 6,730.00 | 6,840.00 | 6,770.10 | -0.29% | 934,985 |
| Aug 25, 2026 | 6,770.00 | 6,870.00 | 6,540.00 | 6,860.00 | 6,789.90 | 1.18% | 779,712 |
| Aug 24, 2026 | 6,810.00 | 6,830.00 | 6,670.00 | 6,780.00 | 6,710.72 | -0.44% | 1,043,159 |
| Aug 21, 2026 | 6,940.00 | 6,970.00 | 6,730.00 | 6,810.00 | 6,740.41 | -3.68% | 1,164,169 |
| Aug 20, 2026 | 7,150.00 | 7,270.00 | 7,060.00 | 7,070.00 | 6,997.75 | 0.14% | 679,379 |
| Aug 19, 2026 | 7,210.00 | 7,300.00 | 6,940.00 | 7,060.00 | 6,987.85 | -4.98% | 1,696,578 |
| Aug 18, 2026 | 7,650.00 | 7,720.00 | 7,330.00 | 7,430.00 | 7,354.07 | -2.11% | 1,430,316 |
| Aug 14, 2026 | 8,250.00 | 8,450.00 | 7,400.00 | 7,590.00 | 7,512.44 | -6.06% | 2,342,103 |
| Aug 13, 2026 | 8,250.00 | 8,280.00 | 8,030.00 | 8,080.00 | 7,997.43 | -0.37% | 938,408 |
| Aug 12, 2026 | 7,960.00 | 8,350.00 | 7,790.00 | 8,110.00 | 8,027.12 | 3.18% | 1,141,708 |
| Aug 11, 2026 | 7,950.00 | 8,070.00 | 7,830.00 | 7,860.00 | 7,779.68 | -1.50% | 688,528 |
| Aug 10, 2026 | 7,820.00 | 8,000.00 | 7,740.00 | 7,980.00 | 7,898.45 | 2.05% | 831,853 |