SKC Co., Ltd. (KRX:011790)
South Korea · Delayed Price · Currency is KRW 91,300
+1,200 (1.33%)
At close: Aug 28, 2026
SKC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 90,000.00 | 91,000.00 | 88,800.00 | 90,200.00 | - | 0.11% | 38,960 |
| Aug 27, 2026 | 89,200.00 | 90,400.00 | 87,000.00 | 90,100.00 | 90,100.00 | 2.04% | 140,576 |
| Aug 26, 2026 | 85,600.00 | 89,900.00 | 84,500.00 | 88,300.00 | 88,300.00 | 2.79% | 125,176 |
| Aug 25, 2026 | 83,400.00 | 85,900.00 | 80,100.00 | 85,900.00 | 85,900.00 | 0.94% | 112,675 |
| Aug 24, 2026 | 82,700.00 | 85,900.00 | 82,600.00 | 85,100.00 | 85,100.00 | 2.04% | 97,392 |
| Aug 21, 2026 | 84,000.00 | 84,800.00 | 81,100.00 | 83,400.00 | 83,400.00 | -3.36% | 113,989 |
| Aug 20, 2026 | 84,600.00 | 87,300.00 | 84,300.00 | 86,300.00 | 86,300.00 | 3.48% | 101,289 |
| Aug 19, 2026 | 81,700.00 | 85,900.00 | 81,100.00 | 83,400.00 | 83,400.00 | -3.25% | 123,806 |
| Aug 18, 2026 | 89,400.00 | 91,100.00 | 85,300.00 | 86,200.00 | 86,200.00 | -4.01% | 165,926 |
| Aug 14, 2026 | 90,000.00 | 90,700.00 | 86,600.00 | 89,800.00 | 89,800.00 | 0.67% | 133,427 |
| Aug 13, 2026 | 89,000.00 | 90,700.00 | 87,600.00 | 89,200.00 | 89,200.00 | 2.53% | 232,261 |
| Aug 12, 2026 | 85,600.00 | 87,900.00 | 83,500.00 | 87,000.00 | 87,000.00 | 1.99% | 153,904 |
| Aug 11, 2026 | 85,000.00 | 86,300.00 | 83,300.00 | 85,300.00 | 85,300.00 | -1.16% | 111,868 |
| Aug 10, 2026 | 82,500.00 | 86,400.00 | 81,000.00 | 86,300.00 | 86,300.00 | 6.28% | 166,459 |
| 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 |