SKC Co., Ltd. (KRX:011790)
South Korea · Delayed Price · Currency is KRW 97,700
+3,800 (4.05%)
At close: Sep 5, 2025
SKC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 94,400.00 | 101,000.00 | 94,000.00 | 97,700.00 | 97,700.00 | 4.05% | 554,187 |
| Sep 4, 2025 | 92,900.00 | 94,400.00 | 92,600.00 | 93,900.00 | 93,900.00 | 1.51% | 104,689 |
| Sep 3, 2025 | 90,800.00 | 95,400.00 | 90,600.00 | 92,500.00 | 92,500.00 | 1.31% | 185,385 |
| Sep 2, 2025 | 90,300.00 | 92,000.00 | 89,400.00 | 91,300.00 | 91,300.00 | 1.33% | 126,884 |
| Sep 1, 2025 | 92,800.00 | 92,900.00 | 89,900.00 | 90,100.00 | 90,100.00 | -3.94% | 209,637 |
| Aug 29, 2025 | 95,100.00 | 95,800.00 | 93,800.00 | 93,800.00 | 93,800.00 | -1.16% | 144,196 |
| Aug 28, 2025 | 96,300.00 | 96,300.00 | 94,100.00 | 94,900.00 | 94,900.00 | -0.94% | 194,054 |
| Aug 27, 2025 | 98,300.00 | 98,400.00 | 95,800.00 | 95,800.00 | 95,800.00 | -1.44% | 302,951 |
| Aug 26, 2025 | 100,200.00 | 106,200.00 | 97,200.00 | 97,200.00 | 97,200.00 | -2.70% | 2,496,941 |
| Aug 25, 2025 | 98,200.00 | 100,600.00 | 98,200.00 | 99,900.00 | 99,900.00 | 2.57% | 240,607 |
| Aug 22, 2025 | 96,400.00 | 98,500.00 | 96,400.00 | 97,400.00 | 97,400.00 | 1.46% | 118,616 |
| Aug 21, 2025 | 96,700.00 | 97,800.00 | 96,000.00 | 96,000.00 | 96,000.00 | -0.83% | 129,541 |
| Aug 20, 2025 | 96,600.00 | 97,700.00 | 95,500.00 | 96,800.00 | 96,800.00 | -1.33% | 130,009 |
| Aug 19, 2025 | 100,600.00 | 101,300.00 | 97,900.00 | 98,100.00 | 98,100.00 | -2.39% | 153,114 |
| Aug 18, 2025 | 101,100.00 | 101,700.00 | 99,800.00 | 100,500.00 | 100,500.00 | -2.43% | 219,559 |
| Aug 14, 2025 | 100,500.00 | 103,200.00 | 100,500.00 | 103,000.00 | 103,000.00 | 2.59% | 276,987 |
| Aug 13, 2025 | 99,300.00 | 100,700.00 | 97,600.00 | 100,400.00 | 100,400.00 | 1.93% | 178,379 |
| Aug 12, 2025 | 99,300.00 | 100,100.00 | 98,300.00 | 98,500.00 | 98,500.00 | -1.10% | 146,116 |
| Aug 11, 2025 | 100,200.00 | 101,200.00 | 98,600.00 | 99,600.00 | 99,600.00 | -0.30% | 208,036 |
| Aug 8, 2025 | 98,900.00 | 101,200.00 | 98,200.00 | 99,900.00 | 99,900.00 | 0.20% | 213,391 |
| Aug 7, 2025 | 99,300.00 | 100,300.00 | 98,300.00 | 99,700.00 | 99,700.00 | 0.91% | 128,719 |
| Aug 6, 2025 | 97,900.00 | 100,000.00 | 97,500.00 | 98,800.00 | 98,800.00 | 0.20% | 102,811 |
| Aug 5, 2025 | 98,200.00 | 101,900.00 | 97,800.00 | 98,600.00 | 98,600.00 | 1.54% | 264,594 |
| Aug 4, 2025 | 96,200.00 | 97,700.00 | 95,900.00 | 97,100.00 | 97,100.00 | 0.52% | 168,047 |
| Aug 1, 2025 | 99,900.00 | 100,400.00 | 96,500.00 | 96,600.00 | 96,600.00 | -4.55% | 273,628 |
| Jul 31, 2025 | 104,300.00 | 104,300.00 | 99,600.00 | 101,200.00 | 101,200.00 | -1.84% | 313,671 |
| Jul 30, 2025 | 102,200.00 | 105,500.00 | 102,200.00 | 103,100.00 | 103,100.00 | 0.59% | 233,985 |
| Jul 29, 2025 | 104,500.00 | 104,700.00 | 102,200.00 | 102,500.00 | 102,500.00 | -1.35% | 154,671 |
| Jul 28, 2025 | 104,300.00 | 104,400.00 | 102,000.00 | 103,900.00 | 103,900.00 | -1.33% | 216,660 |
| Jul 25, 2025 | 109,300.00 | 109,300.00 | 104,800.00 | 105,300.00 | 105,300.00 | -4.53% | 377,335 |
| Jul 24, 2025 | 103,600.00 | 111,900.00 | 102,800.00 | 110,300.00 | 110,300.00 | 7.71% | 905,333 |
| Jul 23, 2025 | 101,800.00 | 102,700.00 | 99,400.00 | 102,400.00 | 102,400.00 | 1.49% | 154,254 |
| Jul 22, 2025 | 103,400.00 | 103,900.00 | 100,200.00 | 100,900.00 | 100,900.00 | -1.94% | 161,508 |
| Jul 21, 2025 | 100,300.00 | 103,400.00 | 99,800.00 | 102,900.00 | 102,900.00 | 2.90% | 194,415 |
| Jul 18, 2025 | 100,000.00 | 101,400.00 | 98,800.00 | 100,000.00 | 100,000.00 | 0.70% | 185,853 |
| Jul 17, 2025 | 101,500.00 | 101,700.00 | 96,500.00 | 99,300.00 | 99,300.00 | -1.78% | 292,284 |
| Jul 16, 2025 | 102,200.00 | 102,700.00 | 101,100.00 | 101,100.00 | 101,100.00 | -1.37% | 140,109 |
| Jul 15, 2025 | 102,200.00 | 102,600.00 | 101,000.00 | 102,500.00 | 102,500.00 | 0.49% | 119,411 |
| Jul 14, 2025 | 103,400.00 | 104,100.00 | 101,500.00 | 102,000.00 | 102,000.00 | -1.64% | 143,505 |
| Jul 11, 2025 | 104,600.00 | 105,800.00 | 103,200.00 | 103,700.00 | 103,700.00 | -2.17% | 165,802 |
| Jul 10, 2025 | 102,300.00 | 106,000.00 | 101,900.00 | 106,000.00 | 106,000.00 | 4.54% | 239,029 |
| Jul 9, 2025 | 104,800.00 | 105,300.00 | 101,000.00 | 101,400.00 | 101,400.00 | -2.59% | 292,225 |
| Jul 8, 2025 | 104,400.00 | 106,200.00 | 102,600.00 | 104,100.00 | 104,100.00 | -1.51% | 262,596 |
| Jul 7, 2025 | 107,700.00 | 108,400.00 | 105,600.00 | 105,700.00 | 105,700.00 | -3.03% | 174,888 |
| Jul 4, 2025 | 114,300.00 | 115,400.00 | 108,500.00 | 109,000.00 | 109,000.00 | 0.28% | 498,241 |
| Jul 3, 2025 | 106,700.00 | 109,400.00 | 105,800.00 | 108,700.00 | 108,700.00 | 2.26% | 269,982 |
| Jul 2, 2025 | 104,800.00 | 106,300.00 | 104,000.00 | 106,300.00 | 106,300.00 | 1.72% | 216,132 |
| Jul 1, 2025 | 112,000.00 | 112,300.00 | 104,000.00 | 104,500.00 | 104,500.00 | -5.17% | 553,817 |
| Jun 30, 2025 | 111,700.00 | 113,600.00 | 109,400.00 | 110,200.00 | 110,200.00 | -1.96% | 247,288 |
| Jun 27, 2025 | 116,500.00 | 117,300.00 | 111,000.00 | 112,400.00 | 112,400.00 | -5.39% | 484,271 |