SK Networks Company Limited (KRX:001740)
South Korea · Delayed Price · Currency is KRW 7,080.00
-240.00 (-3.28%)
Last updated: Aug 3, 2026, 1:42 PM KST
SK Networks Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7,260.00 | 7,270.00 | 6,950.00 | 7,110.00 | - | -2.87% | 419,380 |
| 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% | 1,934,925 |
| Jul 28, 2026 | 7,510.00 | 7,560.00 | 6,940.00 | 6,970.00 | 6,970.00 | -10.76% | 1,262,061 |
| Jul 27, 2026 | 7,920.00 | 7,970.00 | 7,680.00 | 7,810.00 | 7,810.00 | 1.69% | 728,761 |
| Jul 24, 2026 | 8,140.00 | 8,210.00 | 7,680.00 | 7,680.00 | 7,680.00 | -5.77% | 1,162,074 |
| Jul 23, 2026 | 7,820.00 | 8,170.00 | 7,690.00 | 8,150.00 | 8,150.00 | 5.98% | 1,843,996 |
| Jul 22, 2026 | 7,750.00 | 8,070.00 | 7,670.00 | 7,690.00 | 7,690.00 | 1.72% | 1,936,270 |
| Jul 21, 2026 | 7,380.00 | 7,620.00 | 7,320.00 | 7,560.00 | 7,560.00 | 2.02% | 1,107,554 |
| Jul 20, 2026 | 7,790.00 | 7,870.00 | 7,340.00 | 7,410.00 | 7,410.00 | -7.26% | 1,423,263 |
| Jul 16, 2026 | 8,080.00 | 8,880.00 | 7,920.00 | 7,990.00 | 7,990.00 | -2.56% | 2,008,411 |
| Jul 15, 2026 | 8,160.00 | 8,420.00 | 8,130.00 | 8,200.00 | 8,200.00 | 2.76% | 1,509,122 |
| Jul 14, 2026 | 8,050.00 | 8,110.00 | 7,670.00 | 7,980.00 | 7,980.00 | -2.09% | 1,789,702 |
| Jul 13, 2026 | 8,530.00 | 8,860.00 | 8,060.00 | 8,150.00 | 8,150.00 | -5.01% | 1,808,836 |
| 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% | 2,417,321 |
| Jul 7, 2026 | 9,050.00 | 9,380.00 | 8,790.00 | 9,130.00 | 9,130.00 | 0.77% | 2,229,887 |
| Jul 6, 2026 | 9,500.00 | 9,610.00 | 8,840.00 | 9,060.00 | 9,060.00 | -4.63% | 1,669,097 |
| Jul 3, 2026 | 9,760.00 | 9,760.00 | 8,930.00 | 9,500.00 | 9,500.00 | -0.63% | 2,125,529 |
| Jul 2, 2026 | 10,070.00 | 10,350.00 | 9,470.00 | 9,560.00 | 9,560.00 | -7.09% | 2,454,680 |
| Jul 1, 2026 | 10,060.00 | 10,820.00 | 9,930.00 | 10,290.00 | 10,290.00 | 2.39% | 4,363,443 |
| Jun 30, 2026 | 9,720.00 | 10,380.00 | 9,270.00 | 10,050.00 | 10,050.00 | 5.24% | 5,375,363 |
| Jun 29, 2026 | 9,570.00 | 10,000.00 | 9,290.00 | 9,550.00 | 9,550.00 | -1.65% | 3,746,602 |
| Jun 26, 2026 | 10,500.00 | 10,500.00 | 9,230.00 | 9,710.00 | 9,710.00 | -10.09% | 5,988,912 |
| 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% | 5,736,686 |
| Jun 23, 2026 | 10,300.00 | 10,480.00 | 9,620.00 | 9,690.00 | 9,690.00 | -4.53% | 6,349,715 |
| Jun 22, 2026 | 10,430.00 | 10,590.00 | 10,080.00 | 10,150.00 | 10,150.00 | -2.68% | 3,496,304 |
| Jun 19, 2026 | 10,920.00 | 11,150.00 | 10,260.00 | 10,430.00 | 10,430.00 | -2.43% | 6,734,566 |
| Jun 18, 2026 | 11,880.00 | 12,210.00 | 10,540.00 | 10,690.00 | 10,690.00 | -10.02% | 7,669,169 |
| Jun 17, 2026 | 11,830.00 | 12,320.00 | 11,560.00 | 11,880.00 | 11,880.00 | -1.00% | 5,686,577 |
| 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% | 29,148,060 |
| Jun 11, 2026 | 12,600.00 | 13,500.00 | 11,420.00 | 11,670.00 | 11,670.00 | -9.88% | 16,534,530 |
| Jun 10, 2026 | 14,330.00 | 14,830.00 | 12,900.00 | 12,950.00 | 12,950.00 | -9.38% | 26,391,610 |
| Jun 9, 2026 | 15,360.00 | 16,240.00 | 12,900.00 | 14,290.00 | 14,290.00 | 0.85% | 54,362,802 |
| Jun 8, 2026 | 9,500.00 | 14,170.00 | 9,500.00 | 14,170.00 | 14,170.00 | 30.00% | 56,509,514 |
| Jun 5, 2026 | 12,000.00 | 12,270.00 | 10,900.00 | 10,900.00 | 10,900.00 | -16.22% | 9,244,652 |
| Jun 4, 2026 | 12,080.00 | 13,540.00 | 11,500.00 | 13,010.00 | 13,010.00 | 1.32% | 27,739,470 |
| Jun 2, 2026 | 12,310.00 | 12,840.00 | 11,750.00 | 12,840.00 | 12,840.00 | 8.08% | 5,333,706 |
| Jun 1, 2026 | 11,500.00 | 12,720.00 | 11,500.00 | 11,880.00 | 11,880.00 | 5.32% | 4,922,946 |
| May 29, 2026 | 12,000.00 | 12,000.00 | 11,120.00 | 11,280.00 | 11,280.00 | -5.84% | 4,396,745 |
| 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% | 12,011,990 |