SKC Co., Ltd. (KRX:011790)
South Korea · Delayed Price · Currency is KRW 118,200
+1,200 (1.03%)
At close: Feb 4, 2026
SKC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 115,300.00 | 118,500.00 | 115,000.00 | 118,200.00 | 118,200.00 | 1.03% | 281,647 |
| Feb 3, 2026 | 114,300.00 | 117,400.00 | 112,700.00 | 117,000.00 | 117,000.00 | 5.03% | 263,751 |
| Feb 2, 2026 | 115,300.00 | 121,000.00 | 110,900.00 | 111,400.00 | 111,400.00 | -4.87% | 419,397 |
| Jan 30, 2026 | 116,000.00 | 122,500.00 | 115,000.00 | 117,100.00 | 117,100.00 | -0.17% | 562,013 |
| Jan 29, 2026 | 120,800.00 | 120,900.00 | 112,900.00 | 117,300.00 | 117,300.00 | 0.34% | 482,941 |
| Jan 28, 2026 | 115,100.00 | 116,900.00 | 112,700.00 | 116,900.00 | 116,900.00 | 2.63% | 395,706 |
| Jan 27, 2026 | 115,000.00 | 115,100.00 | 112,500.00 | 113,900.00 | 113,900.00 | -2.57% | 303,102 |
| Jan 26, 2026 | 113,900.00 | 117,600.00 | 112,200.00 | 116,900.00 | 116,900.00 | 3.45% | 373,445 |
| Jan 23, 2026 | 114,300.00 | 114,400.00 | 110,800.00 | 113,000.00 | 113,000.00 | -2.67% | 360,273 |
| Jan 22, 2026 | 110,100.00 | 117,300.00 | 109,200.00 | 116,100.00 | 116,100.00 | 6.61% | 677,769 |
| Jan 21, 2026 | 107,600.00 | 109,600.00 | 106,700.00 | 108,900.00 | 108,900.00 | -2.68% | 227,705 |
| Jan 20, 2026 | 113,700.00 | 113,800.00 | 109,200.00 | 111,900.00 | 111,900.00 | 1.08% | 339,196 |
| Jan 19, 2026 | 106,900.00 | 112,500.00 | 106,700.00 | 110,700.00 | 110,700.00 | 4.43% | 457,880 |
| Jan 16, 2026 | 107,100.00 | 109,500.00 | 105,600.00 | 106,000.00 | 106,000.00 | 0.47% | 253,368 |
| Jan 15, 2026 | 103,800.00 | 105,700.00 | 102,700.00 | 105,500.00 | 105,500.00 | 1.05% | 139,917 |
| Jan 14, 2026 | 106,100.00 | 106,300.00 | 104,000.00 | 104,400.00 | 104,400.00 | -1.42% | 119,475 |
| Jan 13, 2026 | 105,200.00 | 106,200.00 | 102,900.00 | 105,900.00 | 105,900.00 | 1.83% | 217,561 |
| Jan 12, 2026 | 103,100.00 | 104,300.00 | 102,300.00 | 104,000.00 | 104,000.00 | 1.76% | 186,500 |
| Jan 9, 2026 | 104,200.00 | 104,200.00 | 101,600.00 | 102,200.00 | 102,200.00 | -2.01% | 173,923 |
| Jan 8, 2026 | 104,800.00 | 105,200.00 | 102,800.00 | 104,300.00 | 104,300.00 | -1.70% | 273,806 |
| Jan 7, 2026 | 111,300.00 | 111,500.00 | 104,900.00 | 106,100.00 | 106,100.00 | -3.89% | 276,233 |
| Jan 6, 2026 | 108,900.00 | 110,600.00 | 106,900.00 | 110,400.00 | 110,400.00 | 1.85% | 228,481 |
| Jan 5, 2026 | 105,300.00 | 109,100.00 | 105,300.00 | 108,400.00 | 108,400.00 | 5.24% | 231,039 |
| Jan 2, 2026 | 104,400.00 | 104,400.00 | 100,700.00 | 103,000.00 | 103,000.00 | -1.34% | 188,248 |
| Dec 30, 2025 | 105,300.00 | 105,400.00 | 104,000.00 | 104,400.00 | 104,400.00 | -1.60% | 107,469 |
| Dec 29, 2025 | 105,700.00 | 106,200.00 | 103,900.00 | 106,100.00 | 106,100.00 | 0.47% | 97,134 |
| Dec 26, 2025 | 106,700.00 | 107,800.00 | 105,600.00 | 105,600.00 | 105,600.00 | -0.38% | 114,224 |
| Dec 24, 2025 | 107,900.00 | 108,900.00 | 105,600.00 | 106,000.00 | 106,000.00 | -1.12% | 108,023 |
| Dec 23, 2025 | 109,000.00 | 109,000.00 | 107,000.00 | 107,200.00 | 107,200.00 | -1.11% | 103,949 |
| Dec 22, 2025 | 106,000.00 | 108,600.00 | 105,200.00 | 108,400.00 | 108,400.00 | 4.23% | 142,950 |
| Dec 19, 2025 | 106,900.00 | 107,500.00 | 101,800.00 | 104,000.00 | 104,000.00 | -1.14% | 179,016 |
| Dec 18, 2025 | 106,200.00 | 106,900.00 | 104,700.00 | 105,200.00 | 105,200.00 | -3.13% | 138,087 |
| Dec 17, 2025 | 110,100.00 | 110,400.00 | 107,700.00 | 108,600.00 | 108,600.00 | -0.55% | 99,083 |
| Dec 16, 2025 | 112,300.00 | 115,000.00 | 108,800.00 | 109,200.00 | 109,200.00 | -2.67% | 235,602 |
| Dec 15, 2025 | 107,300.00 | 112,800.00 | 106,300.00 | 112,200.00 | 112,200.00 | 3.31% | 247,545 |
| Dec 12, 2025 | 109,200.00 | 109,200.00 | 107,500.00 | 108,600.00 | 108,600.00 | -4.23% | 273,516 |
| Dec 11, 2025 | 115,800.00 | 116,700.00 | 113,000.00 | 113,400.00 | 113,400.00 | -0.44% | 247,368 |
| Dec 10, 2025 | 116,300.00 | 116,500.00 | 113,400.00 | 113,900.00 | 113,900.00 | -0.52% | 181,107 |
| Dec 9, 2025 | 112,500.00 | 116,200.00 | 111,800.00 | 114,500.00 | 114,500.00 | 3.71% | 383,417 |
| Dec 8, 2025 | 110,100.00 | 110,400.00 | 108,900.00 | 110,400.00 | 110,400.00 | 0.36% | 160,189 |
| Dec 5, 2025 | 110,000.00 | 110,800.00 | 109,100.00 | 110,000.00 | 110,000.00 | -0.45% | 131,906 |
| Dec 4, 2025 | 111,500.00 | 112,000.00 | 108,900.00 | 110,500.00 | 110,500.00 | -0.99% | 114,484 |
| Dec 3, 2025 | 111,200.00 | 112,100.00 | 109,500.00 | 111,600.00 | 111,600.00 | 1.00% | 109,032 |
| Dec 2, 2025 | 110,000.00 | 110,600.00 | 109,100.00 | 110,500.00 | 110,500.00 | 1.19% | 110,804 |
| Dec 1, 2025 | 111,700.00 | 111,700.00 | 109,000.00 | 109,200.00 | 109,200.00 | -1.80% | 172,105 |
| 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% | 121,255 |
| 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% | 162,013 |