SKC Co., Ltd. (KRX:011790)
South Korea · Delayed Price · Currency is KRW 81,200
+900 (1.12%)
Aug 7, 2026, 3:30 PM KST
SKC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 81,600.00 | 83,200.00 | 78,000.00 | 81,200.00 | 81,200.00 | 1.12% | 163,175 |
| Aug 6, 2026 | 80,000.00 | 82,800.00 | 77,600.00 | 80,300.00 | 80,300.00 | -1.35% | 155,994 |
| Aug 5, 2026 | 81,300.00 | 81,900.00 | 79,500.00 | 81,400.00 | 81,400.00 | 4.23% | 194,074 |
| Aug 4, 2026 | 73,000.00 | 78,100.00 | 72,300.00 | 78,100.00 | 78,100.00 | 7.28% | 227,073 |
| Aug 3, 2026 | 70,400.00 | 74,200.00 | 69,200.00 | 72,800.00 | 72,800.00 | 0.83% | 189,055 |
| Jul 31, 2026 | 68,600.00 | 72,500.00 | 67,500.00 | 72,200.00 | 72,200.00 | 12.46% | 374,122 |
| Jul 30, 2026 | 62,500.00 | 67,600.00 | 62,500.00 | 64,200.00 | 64,200.00 | -1.38% | 260,668 |
| Jul 29, 2026 | 72,000.00 | 73,700.00 | 61,100.00 | 65,100.00 | 65,100.00 | -9.33% | 437,910 |
| Jul 28, 2026 | 78,600.00 | 78,800.00 | 71,500.00 | 71,800.00 | 71,800.00 | -11.90% | 270,918 |
| Jul 27, 2026 | 83,600.00 | 83,800.00 | 80,200.00 | 81,500.00 | 81,500.00 | -0.37% | 164,247 |
| Jul 24, 2026 | 85,700.00 | 86,100.00 | 81,100.00 | 81,800.00 | 81,800.00 | -6.83% | 197,883 |
| Jul 23, 2026 | 80,400.00 | 88,000.00 | 80,300.00 | 87,800.00 | 87,800.00 | 10.16% | 251,407 |
| Jul 22, 2026 | 82,000.00 | 84,300.00 | 79,500.00 | 79,700.00 | 79,700.00 | 0.50% | 169,626 |
| Jul 21, 2026 | 77,600.00 | 80,300.00 | 76,200.00 | 79,300.00 | 79,300.00 | 1.15% | 201,397 |
| Jul 20, 2026 | 82,400.00 | 83,700.00 | 78,300.00 | 78,400.00 | 78,400.00 | -7.98% | 223,832 |
| Jul 16, 2026 | 87,900.00 | 88,400.00 | 83,800.00 | 85,200.00 | 85,200.00 | -5.75% | 179,133 |
| Jul 15, 2026 | 87,100.00 | 91,500.00 | 87,100.00 | 90,400.00 | 90,400.00 | 7.24% | 201,544 |
| Jul 14, 2026 | 87,800.00 | 88,800.00 | 82,100.00 | 84,300.00 | 84,300.00 | -4.20% | 261,860 |
| Jul 13, 2026 | 94,600.00 | 97,800.00 | 87,500.00 | 88,000.00 | 88,000.00 | -6.98% | 233,902 |
| Jul 10, 2026 | 93,700.00 | 97,100.00 | 93,300.00 | 94,600.00 | 94,600.00 | 2.94% | 228,808 |
| Jul 9, 2026 | 88,700.00 | 94,300.00 | 88,700.00 | 91,900.00 | 91,900.00 | 3.61% | 534,438 |
| Jul 8, 2026 | 92,800.00 | 95,400.00 | 88,100.00 | 88,700.00 | 88,700.00 | -8.56% | 344,623 |
| Jul 7, 2026 | 98,300.00 | 100,800.00 | 94,100.00 | 97,000.00 | 97,000.00 | -3.96% | 225,637 |
| Jul 6, 2026 | 103,000.00 | 105,000.00 | 97,000.00 | 101,000.00 | 101,000.00 | -1.66% | 243,085 |
| Jul 3, 2026 | 98,200.00 | 107,000.00 | 92,100.00 | 102,700.00 | 102,700.00 | 3.84% | 365,353 |
| Jul 2, 2026 | 101,000.00 | 103,500.00 | 97,000.00 | 98,900.00 | 98,900.00 | -5.54% | 277,432 |
| Jul 1, 2026 | 108,300.00 | 108,400.00 | 102,000.00 | 104,700.00 | 104,700.00 | -1.78% | 213,166 |
| Jun 30, 2026 | 109,400.00 | 109,500.00 | 105,800.00 | 106,600.00 | 106,600.00 | -3.44% | 211,833 |
| Jun 29, 2026 | 104,100.00 | 111,000.00 | 101,400.00 | 110,400.00 | 110,400.00 | 6.15% | 284,592 |
| Jun 26, 2026 | 113,100.00 | 114,500.00 | 100,200.00 | 104,000.00 | 104,000.00 | -4.59% | 474,851 |
| Jun 25, 2026 | 110,400.00 | 116,800.00 | 108,600.00 | 109,000.00 | 109,000.00 | 2.06% | 334,891 |
| Jun 24, 2026 | 103,700.00 | 109,500.00 | 102,000.00 | 106,800.00 | 106,800.00 | 1.14% | 381,534 |
| Jun 23, 2026 | 118,000.00 | 122,000.00 | 105,500.00 | 105,600.00 | 105,600.00 | -11.71% | 614,613 |
| Jun 22, 2026 | 116,600.00 | 121,800.00 | 116,200.00 | 119,600.00 | 119,600.00 | - | 408,468 |
| Jun 19, 2026 | 130,400.00 | 130,500.00 | 115,300.00 | 119,600.00 | 119,600.00 | -4.78% | 913,340 |
| Jun 18, 2026 | 141,700.00 | 141,800.00 | 120,600.00 | 125,600.00 | 125,600.00 | -11.80% | 2,238,311 |
| Jun 17, 2026 | 142,100.00 | 146,000.00 | 140,900.00 | 142,400.00 | 142,400.00 | -1.52% | 247,552 |
| Jun 16, 2026 | 151,700.00 | 151,700.00 | 142,600.00 | 144,600.00 | 144,600.00 | 1.05% | 612,721 |
| Jun 15, 2026 | 142,900.00 | 145,600.00 | 140,400.00 | 143,100.00 | 143,100.00 | 2.00% | 368,229 |
| Jun 12, 2026 | 145,400.00 | 146,300.00 | 138,200.00 | 140,300.00 | 140,300.00 | 0.21% | 716,689 |
| Jun 11, 2026 | 118,900.00 | 140,000.00 | 116,700.00 | 140,000.00 | 140,000.00 | 12.81% | 818,325 |
| Jun 10, 2026 | 131,500.00 | 132,700.00 | 120,800.00 | 124,100.00 | 124,100.00 | -8.41% | 675,525 |
| Jun 9, 2026 | 136,000.00 | 137,500.00 | 130,200.00 | 135,500.00 | 135,500.00 | 5.86% | 557,156 |
| Jun 8, 2026 | 125,000.00 | 133,900.00 | 125,000.00 | 128,000.00 | 128,000.00 | -10.05% | 671,068 |
| Jun 5, 2026 | 150,200.00 | 151,100.00 | 139,000.00 | 142,300.00 | 142,300.00 | -8.72% | 692,465 |
| Jun 4, 2026 | 149,600.00 | 163,000.00 | 145,800.00 | 155,900.00 | 155,900.00 | 11.20% | 1,966,402 |
| Jun 2, 2026 | 156,400.00 | 158,100.00 | 138,500.00 | 140,200.00 | 140,200.00 | -10.42% | 1,024,102 |
| Jun 1, 2026 | 151,200.00 | 181,000.00 | 150,200.00 | 156,500.00 | 156,500.00 | 12.35% | 3,991,380 |
| May 29, 2026 | 141,100.00 | 146,700.00 | 130,900.00 | 139,300.00 | 139,300.00 | 1.53% | 688,831 |
| May 28, 2026 | 142,300.00 | 143,800.00 | 129,400.00 | 137,200.00 | 137,200.00 | -5.05% | 594,759 |