SKC Co., Ltd. (KRX:011790)
South Korea · Delayed Price · Currency is KRW 110,900
-6,400 (-5.46%)
At close: Nov 7, 2025
SKC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 112,000.00 | 115,600.00 | 109,400.00 | 110,900.00 | 110,900.00 | -5.46% | 474,962 |
| 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% | 739,317 |
| Nov 4, 2025 | 138,500.00 | 138,500.00 | 129,300.00 | 131,400.00 | 131,400.00 | -2.52% | 665,481 |
| 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% | 754,245 |
| Oct 29, 2025 | 124,900.00 | 125,400.00 | 121,200.00 | 123,600.00 | 123,600.00 | 1.48% | 582,818 |
| 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% | 405,199 |
| 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% | 253,211 |
| 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% | 183,119 |
| Oct 14, 2025 | 105,200.00 | 110,400.00 | 101,400.00 | 103,300.00 | 103,300.00 | -0.86% | 476,401 |
| 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 |
| Sep 12, 2025 | 101,700.00 | 105,300.00 | 100,900.00 | 104,100.00 | 104,100.00 | 2.66% | 444,674 |
| Sep 11, 2025 | 99,600.00 | 102,900.00 | 98,300.00 | 101,400.00 | 101,400.00 | 2.74% | 465,794 |
| Sep 10, 2025 | 97,800.00 | 99,100.00 | 96,500.00 | 98,700.00 | 98,700.00 | 0.92% | 209,551 |
| Sep 9, 2025 | 98,500.00 | 98,800.00 | 97,000.00 | 97,800.00 | 97,800.00 | 0.51% | 114,490 |
| Sep 8, 2025 | 97,000.00 | 98,900.00 | 95,600.00 | 97,300.00 | 97,300.00 | -0.41% | 147,750 |
| 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 |