SKC Co., Ltd. (KRX:011790)
South Korea · Delayed Price · Currency is KRW 83,400
+200 (0.24%)
Oct 28, 2026, 2:50 PM KST
SKC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 85,400.00 | 87,400.00 | 78,100.00 | 83,400.00 | 83,400.00 | 0.24% | 251,105 |
| Oct 27, 2026 | 81,100.00 | 85,700.00 | 81,100.00 | 83,200.00 | 83,200.00 | 5.18% | 158,671 |
| Oct 26, 2026 | 80,700.00 | 81,900.00 | 78,800.00 | 79,100.00 | 79,100.00 | -3.77% | 109,056 |
| Oct 23, 2026 | 83,000.00 | 85,000.00 | 80,700.00 | 82,200.00 | 82,200.00 | -4.08% | 134,527 |
| Oct 22, 2026 | 90,400.00 | 92,100.00 | 85,500.00 | 85,700.00 | 85,700.00 | -6.34% | 180,019 |
| Oct 21, 2026 | 94,000.00 | 95,500.00 | 91,200.00 | 91,500.00 | 91,500.00 | -0.87% | 161,133 |
| Oct 20, 2026 | 98,200.00 | 101,400.00 | 91,200.00 | 92,300.00 | 92,300.00 | -7.98% | 222,676 |
| Oct 19, 2026 | 91,400.00 | 100,300.00 | 88,600.00 | 100,300.00 | 100,300.00 | 7.50% | 311,623 |
| Oct 16, 2026 | 93,800.00 | 96,000.00 | 90,200.00 | 93,300.00 | 93,300.00 | 1.08% | 233,599 |
| Oct 15, 2026 | 96,700.00 | 97,400.00 | 90,000.00 | 92,300.00 | 92,300.00 | -9.95% | 272,627 |
| Oct 14, 2026 | 98,600.00 | 105,800.00 | 97,600.00 | 102,500.00 | 102,500.00 | 2.50% | 264,528 |
| Oct 13, 2026 | 93,300.00 | 100,400.00 | 92,200.00 | 100,000.00 | 100,000.00 | 3.63% | 339,166 |
| Oct 12, 2026 | 105,800.00 | 107,100.00 | 95,900.00 | 96,500.00 | 96,500.00 | -10.65% | 358,619 |
| Oct 8, 2026 | 108,800.00 | 111,800.00 | 106,800.00 | 108,000.00 | 108,000.00 | -0.18% | 279,216 |
| Oct 7, 2026 | 111,600.00 | 113,700.00 | 108,000.00 | 108,200.00 | 108,200.00 | -3.13% | 255,399 |
| Oct 6, 2026 | 106,500.00 | 112,700.00 | 104,100.00 | 111,700.00 | 111,700.00 | 4.88% | 423,532 |
| Oct 2, 2026 | 104,100.00 | 113,800.00 | 103,500.00 | 106,500.00 | 106,500.00 | 1.62% | 628,414 |
| Oct 1, 2026 | 97,400.00 | 106,300.00 | 95,500.00 | 104,800.00 | 104,800.00 | 5.54% | 485,832 |
| Sep 30, 2026 | 93,900.00 | 99,500.00 | 93,500.00 | 99,300.00 | 99,300.00 | 7.93% | 385,872 |
| Sep 29, 2026 | 90,200.00 | 93,200.00 | 89,000.00 | 92,000.00 | 92,000.00 | 0.44% | 204,720 |
| Sep 28, 2026 | 91,000.00 | 93,300.00 | 90,000.00 | 91,600.00 | 91,600.00 | 2.46% | 174,786 |
| Sep 23, 2026 | 90,000.00 | 90,400.00 | 87,900.00 | 89,400.00 | 89,400.00 | 1.13% | 98,910 |
| Sep 22, 2026 | 89,700.00 | 90,600.00 | 88,000.00 | 88,400.00 | 88,400.00 | 0.45% | 138,571 |
| Sep 21, 2026 | 87,800.00 | 89,400.00 | 86,200.00 | 88,000.00 | 88,000.00 | 0.34% | 106,280 |
| Sep 18, 2026 | 88,800.00 | 88,900.00 | 87,100.00 | 87,700.00 | 87,700.00 | 1.04% | 96,130 |
| Sep 17, 2026 | 87,000.00 | 87,750.00 | 85,700.00 | 86,800.00 | 86,800.00 | 1.28% | 72,459 |
| Sep 16, 2026 | 86,500.00 | 87,600.00 | 85,200.00 | 85,700.00 | 85,700.00 | -1.83% | 80,148 |
| Sep 15, 2026 | 85,800.00 | 88,400.00 | 85,600.00 | 87,300.00 | 87,300.00 | 0.23% | 103,252 |
| Sep 14, 2026 | 88,000.00 | 88,000.00 | 85,700.00 | 87,100.00 | 87,100.00 | -2.79% | 117,521 |
| Sep 11, 2026 | 89,000.00 | 90,400.00 | 88,600.00 | 89,600.00 | 89,600.00 | -2.71% | 115,743 |
| Sep 10, 2026 | 90,300.00 | 92,600.00 | 88,300.00 | 92,100.00 | 92,100.00 | 0.11% | 256,019 |
| Sep 9, 2026 | 87,200.00 | 92,200.00 | 87,000.00 | 92,000.00 | 92,000.00 | 6.11% | 249,716 |
| Sep 8, 2026 | 93,000.00 | 93,700.00 | 86,500.00 | 86,700.00 | 86,700.00 | -1.48% | 367,810 |
| Sep 7, 2026 | 86,800.00 | 89,400.00 | 85,700.00 | 88,000.00 | 88,000.00 | 4.39% | 130,059 |
| Sep 4, 2026 | 84,900.00 | 85,600.00 | 83,600.00 | 84,300.00 | 84,300.00 | 0.48% | 59,474 |
| Sep 3, 2026 | 84,900.00 | 85,400.00 | 82,000.00 | 83,900.00 | 83,900.00 | 0.36% | 68,024 |
| Sep 2, 2026 | 85,900.00 | 86,500.00 | 83,500.00 | 83,600.00 | 83,600.00 | -5.75% | 96,598 |
| Sep 1, 2026 | 88,600.00 | 91,300.00 | 88,200.00 | 88,700.00 | 88,700.00 | -1.77% | 83,678 |
| Aug 31, 2026 | 88,800.00 | 90,300.00 | 86,500.00 | 90,300.00 | 90,300.00 | -1.10% | 101,902 |
| Aug 28, 2026 | 90,000.00 | 92,000.00 | 88,800.00 | 91,300.00 | 91,300.00 | 1.33% | 94,626 |
| 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% | 114,015 |
| 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% | 165,948 |
| 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% | 232,297 |