SKC Co., Ltd. (KRX:011790)
South Korea · Delayed Price · Currency is KRW 111,200
+600 (0.54%)
At close: Nov 28, 2025
SKC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 111,100.00 | 111,600.00 | 109,900.00 | 111,200.00 | 111,200.00 | 0.54% | 104,179 |
| Nov 27, 2025 | 112,100.00 | 112,300.00 | 109,600.00 | 110,600.00 | 110,600.00 | -0.18% | 121,251 |
| Nov 26, 2025 | 108,500.00 | 110,800.00 | 107,600.00 | 110,800.00 | 110,800.00 | 3.65% | 136,327 |
| Nov 25, 2025 | 109,400.00 | 109,900.00 | 105,950.00 | 106,900.00 | 106,900.00 | 0.56% | 132,339 |
| Nov 24, 2025 | 106,900.00 | 108,200.00 | 105,200.00 | 106,300.00 | 106,300.00 | 0.38% | 162,012 |
| Nov 21, 2025 | 107,000.00 | 108,300.00 | 105,800.00 | 105,900.00 | 105,900.00 | -6.12% | 207,229 |
| Nov 20, 2025 | 113,900.00 | 114,100.00 | 112,200.00 | 112,800.00 | 112,800.00 | 2.45% | 127,739 |
| Nov 19, 2025 | 112,000.00 | 112,200.00 | 107,000.00 | 110,100.00 | 110,100.00 | -1.26% | 197,956 |
| Nov 18, 2025 | 116,000.00 | 117,600.00 | 111,500.00 | 111,500.00 | 111,500.00 | -5.35% | 222,689 |
| Nov 17, 2025 | 117,900.00 | 119,200.00 | 115,200.00 | 117,800.00 | 117,800.00 | 1.99% | 142,517 |
| Nov 14, 2025 | 117,800.00 | 118,900.00 | 115,200.00 | 115,500.00 | 115,500.00 | -5.33% | 234,463 |
| Nov 13, 2025 | 122,600.00 | 124,000.00 | 120,200.00 | 122,000.00 | 122,000.00 | -0.81% | 267,109 |
| Nov 12, 2025 | 119,800.00 | 125,500.00 | 116,700.00 | 123,000.00 | 123,000.00 | 4.77% | 564,329 |
| Nov 11, 2025 | 120,800.00 | 122,500.00 | 115,700.00 | 117,400.00 | 117,400.00 | -1.59% | 360,631 |
| Nov 10, 2025 | 113,000.00 | 119,600.00 | 111,000.00 | 119,300.00 | 119,300.00 | 7.57% | 441,856 |
| Nov 7, 2025 | 112,000.00 | 115,600.00 | 109,400.00 | 110,900.00 | 110,900.00 | -5.46% | 464,920 |
| Nov 6, 2025 | 129,000.00 | 129,500.00 | 117,000.00 | 117,300.00 | 117,300.00 | -7.05% | 650,511 |
| Nov 5, 2025 | 126,600.00 | 128,800.00 | 118,900.00 | 126,200.00 | 126,200.00 | -3.96% | 731,441 |
| Nov 4, 2025 | 138,500.00 | 138,500.00 | 129,300.00 | 131,400.00 | 131,400.00 | -2.52% | 655,007 |
| Nov 3, 2025 | 129,700.00 | 136,800.00 | 126,200.00 | 134,800.00 | 134,800.00 | 5.56% | 1,245,470 |
| Oct 31, 2025 | 117,400.00 | 128,100.00 | 116,600.00 | 127,700.00 | 127,700.00 | 9.99% | 732,205 |
| Oct 30, 2025 | 123,100.00 | 123,100.00 | 114,200.00 | 116,100.00 | 116,100.00 | -6.07% | 742,311 |
| Oct 29, 2025 | 124,900.00 | 125,400.00 | 121,200.00 | 123,600.00 | 123,600.00 | 1.48% | 574,537 |
| Oct 28, 2025 | 118,100.00 | 128,900.00 | 115,400.00 | 121,800.00 | 121,800.00 | 8.07% | 2,042,519 |
| Oct 27, 2025 | 115,600.00 | 115,600.00 | 110,700.00 | 112,700.00 | 112,700.00 | 0.81% | 393,860 |
| Oct 24, 2025 | 106,500.00 | 113,000.00 | 106,400.00 | 111,800.00 | 111,800.00 | 6.27% | 617,307 |
| Oct 23, 2025 | 106,900.00 | 108,300.00 | 105,100.00 | 105,200.00 | 105,200.00 | -2.86% | 211,855 |
| Oct 22, 2025 | 107,100.00 | 108,500.00 | 105,600.00 | 108,300.00 | 108,300.00 | 1.40% | 247,125 |
| Oct 21, 2025 | 109,000.00 | 110,600.00 | 106,500.00 | 106,800.00 | 106,800.00 | -0.56% | 309,407 |
| Oct 20, 2025 | 109,400.00 | 109,400.00 | 105,200.00 | 107,400.00 | 107,400.00 | -2.19% | 288,791 |
| Oct 17, 2025 | 106,900.00 | 112,100.00 | 106,300.00 | 109,800.00 | 109,800.00 | 1.57% | 517,872 |
| Oct 16, 2025 | 105,800.00 | 108,500.00 | 104,900.00 | 108,100.00 | 108,100.00 | 1.50% | 327,700 |
| Oct 15, 2025 | 105,300.00 | 106,800.00 | 103,100.00 | 106,500.00 | 106,500.00 | 3.10% | 177,325 |
| Oct 14, 2025 | 105,200.00 | 110,400.00 | 101,400.00 | 103,300.00 | 103,300.00 | -0.86% | 468,975 |
| Oct 13, 2025 | 100,900.00 | 104,200.00 | 99,900.00 | 104,200.00 | 104,200.00 | 0.10% | 175,919 |
| Oct 10, 2025 | 105,900.00 | 106,300.00 | 103,600.00 | 104,100.00 | 104,100.00 | 0.87% | 234,708 |
| Oct 2, 2025 | 103,400.00 | 106,600.00 | 102,500.00 | 103,200.00 | 103,200.00 | 1.08% | 344,151 |
| Oct 1, 2025 | 101,900.00 | 104,200.00 | 101,100.00 | 102,100.00 | 102,100.00 | 0.99% | 203,606 |
| Sep 30, 2025 | 100,100.00 | 105,500.00 | 99,600.00 | 101,100.00 | 101,100.00 | 1.92% | 325,620 |
| Sep 29, 2025 | 98,900.00 | 100,700.00 | 97,800.00 | 99,200.00 | 99,200.00 | 1.22% | 162,747 |
| Sep 26, 2025 | 100,300.00 | 100,500.00 | 97,000.00 | 98,000.00 | 98,000.00 | -3.16% | 218,024 |
| Sep 25, 2025 | 101,900.00 | 101,900.00 | 100,700.00 | 101,200.00 | 101,200.00 | -1.17% | 104,208 |
| Sep 24, 2025 | 103,800.00 | 103,900.00 | 100,000.00 | 102,400.00 | 102,400.00 | -2.20% | 238,429 |
| Sep 23, 2025 | 106,400.00 | 106,500.00 | 103,500.00 | 104,700.00 | 104,700.00 | -0.57% | 153,378 |
| Sep 22, 2025 | 104,800.00 | 107,000.00 | 104,700.00 | 105,300.00 | 105,300.00 | 1.06% | 180,777 |
| Sep 19, 2025 | 106,700.00 | 106,800.00 | 103,900.00 | 104,200.00 | 104,200.00 | -1.70% | 154,044 |
| Sep 18, 2025 | 103,500.00 | 106,200.00 | 101,900.00 | 106,000.00 | 106,000.00 | 2.91% | 236,684 |
| Sep 17, 2025 | 105,900.00 | 105,900.00 | 102,800.00 | 103,000.00 | 103,000.00 | -2.46% | 175,046 |
| Sep 16, 2025 | 103,400.00 | 109,600.00 | 102,900.00 | 105,600.00 | 105,600.00 | 3.33% | 635,458 |
| Sep 15, 2025 | 104,800.00 | 104,800.00 | 101,600.00 | 102,200.00 | 102,200.00 | -1.83% | 224,326 |