SK Networks Company Limited (KRX:001740)
South Korea · Delayed Price · Currency is KRW 9,820.00
+130.00 (1.34%)
Jun 24, 2026, 9:00 AM KST
SK Networks Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 8,130.00 | 8,790.00 | 7,730.00 | 7,800.00 | 7,800.00 | -4.88% | 13,319,380 |
| May 19, 2026 | 8,250.00 | 8,640.00 | 7,660.00 | 8,200.00 | 8,200.00 | -0.61% | 14,784,590 |
| 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 |