SKC Co., Ltd. (KRX:011790)
South Korea · Delayed Price · Currency is KRW 128,000
-14,300 (-10.05%)
At close: Jun 8, 2026
SKC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 159,900.00 | 160,000.00 | 143,300.00 | 144,500.00 | 144,500.00 | -5.18% | 857,219 |
| May 26, 2026 | 149,100.00 | 161,000.00 | 148,800.00 | 152,400.00 | 152,400.00 | 7.25% | 1,349,763 |
| May 22, 2026 | 138,500.00 | 147,300.00 | 134,500.00 | 142,100.00 | 142,100.00 | 4.03% | 689,647 |
| May 21, 2026 | 127,500.00 | 141,800.00 | 126,300.00 | 136,600.00 | 136,600.00 | 11.15% | 550,706 |
| May 20, 2026 | 125,000.00 | 127,800.00 | 120,300.00 | 122,900.00 | 122,900.00 | -3.83% | 383,006 |
| May 19, 2026 | 135,400.00 | 139,900.00 | 127,100.00 | 127,800.00 | 127,800.00 | -6.37% | 439,150 |
| May 18, 2026 | 128,900.00 | 139,700.00 | 123,700.00 | 136,500.00 | 136,500.00 | 2.25% | 655,771 |
| May 15, 2026 | 149,900.00 | 150,000.00 | 131,100.00 | 133,500.00 | 133,500.00 | -8.69% | 608,487 |
| May 14, 2026 | 148,300.00 | 148,900.00 | 137,600.00 | 146,200.00 | 146,200.00 | 1.46% | 874,338 |
| May 13, 2026 | 138,800.00 | 148,900.00 | 136,700.00 | 144,100.00 | 144,100.00 | -0.62% | 791,729 |
| May 12, 2026 | 153,000.00 | 156,000.00 | 138,000.00 | 145,000.00 | 145,000.00 | -7.23% | 1,270,455 |
| May 11, 2026 | 168,400.00 | 179,500.00 | 155,700.00 | 156,300.00 | 156,300.00 | -2.25% | 1,938,941 |
| May 8, 2026 | 163,700.00 | 168,300.00 | 151,300.00 | 159,900.00 | 159,900.00 | -8.16% | 1,508,553 |
| May 7, 2026 | 184,000.00 | 184,400.00 | 165,000.00 | 174,100.00 | 174,100.00 | 8.00% | 2,756,221 |
| May 6, 2026 | 140,000.00 | 161,200.00 | 134,500.00 | 161,200.00 | 161,200.00 | 30.00% | 2,481,911 |
| May 4, 2026 | 119,800.00 | 126,800.00 | 119,800.00 | 124,000.00 | 124,000.00 | 5.08% | 702,550 |
| Apr 30, 2026 | 122,200.00 | 123,000.00 | 117,100.00 | 118,000.00 | 118,000.00 | -4.07% | 338,644 |
| Apr 29, 2026 | 121,500.00 | 123,200.00 | 118,800.00 | 123,000.00 | 123,000.00 | -1.13% | 364,515 |
| Apr 28, 2026 | 122,200.00 | 125,600.00 | 119,400.00 | 124,400.00 | 124,400.00 | -0.24% | 549,970 |
| Apr 27, 2026 | 118,900.00 | 129,900.00 | 113,900.00 | 124,700.00 | 124,700.00 | 7.41% | 1,966,444 |
| Apr 24, 2026 | 112,700.00 | 117,900.00 | 112,100.00 | 116,100.00 | 116,100.00 | 4.03% | 398,482 |
| Apr 23, 2026 | 116,000.00 | 116,100.00 | 108,700.00 | 111,600.00 | 111,600.00 | -2.87% | 350,713 |
| Apr 22, 2026 | 116,200.00 | 117,400.00 | 112,900.00 | 114,900.00 | 114,900.00 | 4.17% | 586,364 |
| Apr 21, 2026 | 110,100.00 | 110,300.00 | 106,100.00 | 110,300.00 | 110,300.00 | 1.29% | 457,528 |
| Apr 20, 2026 | 113,700.00 | 113,800.00 | 108,600.00 | 108,900.00 | 108,900.00 | -4.22% | 342,400 |
| Apr 17, 2026 | 117,000.00 | 117,000.00 | 112,400.00 | 113,700.00 | 113,700.00 | -6.80% | 547,893 |
| Apr 16, 2026 | 100,400.00 | 122,000.00 | 100,400.00 | 122,000.00 | 122,000.00 | 22.24% | 2,372,862 |
| Apr 15, 2026 | 98,600.00 | 101,100.00 | 98,000.00 | 99,800.00 | 99,800.00 | 3.10% | 198,882 |
| Apr 14, 2026 | 97,100.00 | 98,000.00 | 95,800.00 | 96,800.00 | 96,800.00 | 0.83% | 136,156 |
| Apr 13, 2026 | 94,600.00 | 96,000.00 | 93,500.00 | 96,000.00 | 96,000.00 | -0.10% | 126,374 |
| Apr 10, 2026 | 95,400.00 | 98,600.00 | 95,000.00 | 96,100.00 | 96,100.00 | 1.37% | 148,700 |
| Apr 9, 2026 | 95,200.00 | 95,900.00 | 92,500.00 | 94,800.00 | 94,800.00 | -1.35% | 238,768 |
| 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% | 218,251 |
| Apr 6, 2026 | 91,000.00 | 93,300.00 | 88,900.00 | 89,900.00 | 89,900.00 | 1.35% | 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 |