SKC Co., Ltd. (KRX:011790)
South Korea · Delayed Price · Currency is KRW 121,500
-2,900 (-2.33%)
Apr 29, 2026, 9:00 AM KST
SKC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,966,425 |
| 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% | 547,860 |
| 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% | 126,368 |
| 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% | 218,247 |
| 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 |