SKC Co., Ltd. (KRX:011790)
South Korea · Delayed Price · Currency is KRW 96,100
+4,800 (5.26%)
At close: Apr 8, 2026
SKC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 95,800.00 | 96,100.00 | 94,100.00 | 96,100.00 | 96,100.00 | 5.26% | 174,610 |
| Apr 7, 2026 | 90,300.00 | 96,200.00 | 90,000.00 | 91,300.00 | 91,300.00 | 1.56% | 218,247 |
| Apr 6, 2026 | 91,000.00 | 93,300.00 | 88,900.00 | 89,900.00 | 89,900.00 | -5.27% | 153,616 |
| Apr 3, 2026 | 93,900.00 | 95,800.00 | 92,000.00 | 94,900.00 | 88,699.23 | 1.39% | 230,381 |
| Apr 2, 2026 | 98,500.00 | 99,600.00 | 92,800.00 | 93,600.00 | 87,484.18 | -4.97% | 222,327 |
| Apr 1, 2026 | 95,000.00 | 98,900.00 | 93,900.00 | 98,500.00 | 92,064.01 | 7.89% | 150,581 |
| Mar 31, 2026 | 95,100.00 | 95,800.00 | 91,200.00 | 91,300.00 | 85,334.46 | -4.90% | 193,839 |
| Mar 30, 2026 | 94,200.00 | 96,500.00 | 93,700.00 | 96,000.00 | 89,727.36 | -2.74% | 132,303 |
| Mar 27, 2026 | 96,000.00 | 98,700.00 | 93,900.00 | 98,700.00 | 92,250.94 | 0.61% | 126,598 |
| Mar 26, 2026 | 101,600.00 | 101,700.00 | 98,000.00 | 98,100.00 | 91,690.15 | -3.92% | 121,810 |
| Mar 25, 2026 | 101,500.00 | 104,600.00 | 101,200.00 | 102,100.00 | 95,428.79 | 2.20% | 180,427 |
| Mar 24, 2026 | 98,000.00 | 101,300.00 | 97,100.00 | 99,900.00 | 93,372.53 | 6.62% | 197,805 |
| Mar 23, 2026 | 97,000.00 | 97,100.00 | 93,500.00 | 93,700.00 | 87,577.64 | -5.73% | 169,834 |
| Mar 20, 2026 | 100,000.00 | 100,700.00 | 99,100.00 | 99,400.00 | 92,905.20 | 0.30% | 104,857 |
| Mar 19, 2026 | 96,900.00 | 101,700.00 | 96,300.00 | 99,100.00 | 92,624.81 | 0.30% | 184,770 |
| Mar 18, 2026 | 99,900.00 | 100,500.00 | 97,600.00 | 98,800.00 | 92,344.41 | -0.20% | 196,835 |
| Mar 17, 2026 | 99,300.00 | 100,000.00 | 98,500.00 | 99,000.00 | 92,531.34 | 1.43% | 110,562 |
| Mar 16, 2026 | 99,500.00 | 101,700.00 | 96,800.00 | 97,600.00 | 91,222.82 | -1.81% | 139,907 |
| Mar 13, 2026 | 98,200.00 | 100,400.00 | 97,400.00 | 99,400.00 | 92,905.20 | -1.19% | 131,272 |
| Mar 12, 2026 | 101,300.00 | 103,500.00 | 100,300.00 | 100,600.00 | 94,026.80 | -1.95% | 239,221 |
| Mar 11, 2026 | 100,400.00 | 105,600.00 | 100,400.00 | 102,600.00 | 95,896.12 | 2.81% | 227,791 |
| Mar 10, 2026 | 100,700.00 | 101,000.00 | 97,400.00 | 99,800.00 | 93,279.07 | 3.10% | 168,756 |
| Mar 9, 2026 | 97,100.00 | 99,400.00 | 93,500.00 | 96,800.00 | 90,475.09 | -6.56% | 255,678 |
| Mar 6, 2026 | 97,900.00 | 103,600.00 | 97,100.00 | 103,600.00 | 96,830.78 | 4.44% | 216,522 |
| Mar 5, 2026 | 95,200.00 | 101,800.00 | 95,200.00 | 99,200.00 | 92,718.27 | 12.73% | 320,286 |
| Mar 4, 2026 | 101,500.00 | 104,000.00 | 88,000.00 | 88,000.00 | 82,250.08 | -16.51% | 646,708 |
| Mar 3, 2026 | 111,400.00 | 116,400.00 | 105,200.00 | 105,400.00 | 98,513.16 | -6.89% | 564,583 |
| Feb 27, 2026 | 104,700.00 | 118,500.00 | 104,600.00 | 113,200.00 | 105,803.51 | 0.71% | 1,402,183 |
| Feb 26, 2026 | 114,000.00 | 116,700.00 | 111,000.00 | 112,400.00 | 105,055.78 | -1.14% | 597,872 |
| Feb 25, 2026 | 114,100.00 | 114,700.00 | 111,600.00 | 113,700.00 | 106,270.84 | 0.71% | 306,626 |
| Feb 24, 2026 | 109,900.00 | 114,200.00 | 109,300.00 | 112,900.00 | 105,523.11 | 2.36% | 328,967 |
| Feb 23, 2026 | 111,800.00 | 112,900.00 | 109,800.00 | 110,300.00 | 103,093.00 | -0.63% | 290,112 |
| Feb 20, 2026 | 112,000.00 | 113,200.00 | 110,900.00 | 111,000.00 | 103,747.26 | -1.60% | 256,006 |
| Feb 19, 2026 | 109,000.00 | 113,200.00 | 109,000.00 | 112,800.00 | 105,429.65 | 4.25% | 264,951 |
| Feb 13, 2026 | 108,700.00 | 109,500.00 | 106,600.00 | 108,200.00 | 101,130.21 | -1.37% | 218,254 |
| Feb 12, 2026 | 110,900.00 | 111,000.00 | 109,200.00 | 109,700.00 | 102,532.20 | - | 205,003 |
| Feb 11, 2026 | 111,200.00 | 111,200.00 | 109,400.00 | 109,700.00 | 102,532.20 | -1.79% | 196,603 |
| Feb 10, 2026 | 114,100.00 | 114,900.00 | 111,100.00 | 111,700.00 | 104,401.52 | -2.02% | 210,103 |
| Feb 9, 2026 | 110,000.00 | 114,800.00 | 110,000.00 | 114,000.00 | 106,551.24 | 5.95% | 339,475 |
| Feb 6, 2026 | 107,800.00 | 109,300.00 | 103,800.00 | 107,600.00 | 100,569.42 | -3.67% | 309,556 |
| Feb 5, 2026 | 116,800.00 | 117,300.00 | 110,300.00 | 111,700.00 | 104,401.52 | -5.50% | 388,251 |
| Feb 4, 2026 | 115,300.00 | 118,500.00 | 115,000.00 | 118,200.00 | 110,476.81 | 1.03% | 281,647 |
| Feb 3, 2026 | 114,300.00 | 117,400.00 | 112,700.00 | 117,000.00 | 109,355.22 | 5.03% | 263,752 |
| Feb 2, 2026 | 115,300.00 | 121,000.00 | 110,900.00 | 111,400.00 | 104,121.12 | -4.87% | 419,415 |
| Jan 30, 2026 | 116,000.00 | 122,500.00 | 115,000.00 | 117,100.00 | 109,448.69 | -0.17% | 562,013 |
| Jan 29, 2026 | 120,800.00 | 120,900.00 | 112,900.00 | 117,300.00 | 109,635.62 | 0.34% | 482,941 |
| Jan 28, 2026 | 115,100.00 | 116,900.00 | 112,700.00 | 116,900.00 | 109,261.75 | 2.63% | 395,706 |
| Jan 27, 2026 | 115,000.00 | 115,100.00 | 112,500.00 | 113,900.00 | 106,457.77 | -2.57% | 303,102 |
| Jan 26, 2026 | 113,900.00 | 117,600.00 | 112,200.00 | 116,900.00 | 109,261.75 | 3.45% | 373,445 |
| Jan 23, 2026 | 114,300.00 | 114,400.00 | 110,800.00 | 113,000.00 | 105,616.58 | -2.67% | 360,273 |