SK Inc. (KRX:034730)
South Korea · Delayed Price · Currency is KRW 237,500
-14,500 (-5.75%)
At close: Nov 5, 2025
SK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 247,000.00 | 247,000.00 | 230,500.00 | 237,500.00 | 237,500.00 | -5.75% | 328,815 |
| Nov 4, 2025 | 251,500.00 | 257,000.00 | 249,000.00 | 252,000.00 | 252,000.00 | -0.40% | 181,864 |
| Nov 3, 2025 | 249,000.00 | 254,500.00 | 244,500.00 | 253,000.00 | 253,000.00 | 1.81% | 239,531 |
| Oct 31, 2025 | 244,500.00 | 250,000.00 | 243,500.00 | 248,500.00 | 248,500.00 | 0.40% | 192,080 |
| Oct 30, 2025 | 249,500.00 | 251,500.00 | 243,000.00 | 247,500.00 | 247,500.00 | -1.00% | 188,268 |
| Oct 29, 2025 | 246,500.00 | 256,000.00 | 242,500.00 | 250,000.00 | 250,000.00 | 2.46% | 301,349 |
| Oct 28, 2025 | 246,000.00 | 247,000.00 | 240,500.00 | 244,000.00 | 244,000.00 | -1.81% | 163,091 |
| Oct 27, 2025 | 243,500.00 | 250,500.00 | 241,000.00 | 248,500.00 | 248,500.00 | 4.63% | 367,939 |
| Oct 24, 2025 | 234,000.00 | 239,000.00 | 232,000.00 | 237,500.00 | 237,500.00 | 3.26% | 234,437 |
| Oct 23, 2025 | 230,500.00 | 234,500.00 | 227,000.00 | 230,000.00 | 230,000.00 | -2.13% | 179,766 |
| Oct 22, 2025 | 225,500.00 | 235,500.00 | 221,500.00 | 235,000.00 | 235,000.00 | 3.98% | 186,953 |
| Oct 21, 2025 | 227,000.00 | 235,000.00 | 225,000.00 | 226,000.00 | 226,000.00 | 0.67% | 249,608 |
| Oct 20, 2025 | 220,000.00 | 225,000.00 | 216,000.00 | 224,500.00 | 224,500.00 | 1.81% | 243,645 |
| Oct 17, 2025 | 217,500.00 | 227,000.00 | 216,000.00 | 220,500.00 | 220,500.00 | 0.92% | 383,959 |
| Oct 16, 2025 | 235,000.00 | 235,000.00 | 213,500.00 | 218,500.00 | 218,500.00 | -5.62% | 994,779 |
| Oct 15, 2025 | 222,000.00 | 232,500.00 | 221,000.00 | 231,500.00 | 231,500.00 | 4.28% | 241,248 |
| Oct 14, 2025 | 223,000.00 | 228,000.00 | 219,000.00 | 222,000.00 | 222,000.00 | - | 169,584 |
| Oct 13, 2025 | 220,000.00 | 228,000.00 | 216,500.00 | 222,000.00 | 222,000.00 | 1.37% | 320,968 |
| Oct 10, 2025 | 226,000.00 | 227,000.00 | 217,500.00 | 219,000.00 | 219,000.00 | -1.35% | 205,698 |
| Oct 2, 2025 | 213,000.00 | 229,500.00 | 212,000.00 | 222,000.00 | 222,000.00 | 6.22% | 490,829 |
| Oct 1, 2025 | 211,000.00 | 211,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | -0.48% | 92,265 |
| Sep 30, 2025 | 207,000.00 | 213,000.00 | 205,500.00 | 210,000.00 | 210,000.00 | 0.72% | 133,239 |
| Sep 29, 2025 | 210,000.00 | 213,000.00 | 208,000.00 | 208,500.00 | 208,500.00 | 0.97% | 99,062 |
| Sep 26, 2025 | 213,000.00 | 214,000.00 | 203,500.00 | 206,500.00 | 206,500.00 | -1.43% | 174,712 |
| Sep 25, 2025 | 210,000.00 | 213,000.00 | 206,000.00 | 209,500.00 | 209,500.00 | -0.48% | 196,560 |
| Sep 24, 2025 | 221,500.00 | 222,000.00 | 207,500.00 | 210,500.00 | 210,500.00 | -5.39% | 324,050 |
| Sep 23, 2025 | 226,500.00 | 229,000.00 | 218,500.00 | 222,500.00 | 222,500.00 | -2.63% | 197,213 |
| Sep 22, 2025 | 228,000.00 | 231,000.00 | 225,000.00 | 228,500.00 | 228,500.00 | 0.66% | 96,063 |
| Sep 19, 2025 | 231,500.00 | 232,000.00 | 224,000.00 | 227,000.00 | 227,000.00 | -1.30% | 1,211,029 |
| Sep 18, 2025 | 228,000.00 | 231,500.00 | 225,500.00 | 230,000.00 | 230,000.00 | 1.32% | 155,133 |
| Sep 17, 2025 | 230,500.00 | 231,000.00 | 225,000.00 | 227,000.00 | 227,000.00 | -2.58% | 159,383 |
| Sep 16, 2025 | 234,500.00 | 235,000.00 | 228,500.00 | 233,000.00 | 233,000.00 | - | 173,286 |
| Sep 15, 2025 | 225,000.00 | 241,500.00 | 225,000.00 | 233,000.00 | 233,000.00 | 4.72% | 484,380 |
| Sep 12, 2025 | 220,500.00 | 224,500.00 | 217,500.00 | 222,500.00 | 222,500.00 | 0.91% | 191,358 |
| Sep 11, 2025 | 223,000.00 | 224,500.00 | 216,500.00 | 220,500.00 | 220,500.00 | -0.90% | 214,364 |
| Sep 10, 2025 | 225,000.00 | 227,500.00 | 222,500.00 | 222,500.00 | 222,500.00 | 0.23% | 226,980 |
| Sep 9, 2025 | 214,500.00 | 222,500.00 | 213,500.00 | 222,000.00 | 222,000.00 | 4.72% | 387,191 |
| Sep 8, 2025 | 209,000.00 | 213,500.00 | 205,500.00 | 212,000.00 | 212,000.00 | 2.66% | 189,598 |
| Sep 5, 2025 | 204,000.00 | 209,000.00 | 203,500.00 | 206,500.00 | 206,500.00 | 0.98% | 126,097 |
| Sep 4, 2025 | 201,500.00 | 207,000.00 | 201,500.00 | 204,500.00 | 204,500.00 | 0.74% | 107,187 |
| Sep 3, 2025 | 201,000.00 | 206,500.00 | 200,500.00 | 203,000.00 | 203,000.00 | -0.49% | 81,736 |
| Sep 2, 2025 | 208,000.00 | 209,000.00 | 203,000.00 | 204,000.00 | 204,000.00 | -1.45% | 105,258 |
| Sep 1, 2025 | 204,000.00 | 211,000.00 | 203,500.00 | 207,000.00 | 207,000.00 | - | 196,835 |
| Aug 29, 2025 | 206,500.00 | 208,500.00 | 204,500.00 | 207,000.00 | 207,000.00 | -0.24% | 222,932 |
| Aug 28, 2025 | 189,400.00 | 209,500.00 | 187,400.00 | 207,500.00 | 207,500.00 | 9.44% | 586,785 |
| Aug 27, 2025 | 189,400.00 | 190,500.00 | 187,400.00 | 189,600.00 | 189,600.00 | 1.28% | 149,980 |
| Aug 26, 2025 | 188,400.00 | 188,700.00 | 184,300.00 | 187,200.00 | 187,200.00 | -0.95% | 205,150 |
| Aug 25, 2025 | 183,700.00 | 190,400.00 | 182,500.00 | 189,000.00 | 189,000.00 | 4.42% | 209,372 |
| Aug 22, 2025 | 179,500.00 | 182,800.00 | 179,400.00 | 181,000.00 | 181,000.00 | 1.17% | 93,404 |
| Aug 21, 2025 | 181,200.00 | 181,200.00 | 178,600.00 | 178,900.00 | 178,900.00 | -1.43% | 121,003 |