SK Inc. (KRX:034730)
South Korea · Delayed Price · Currency is KRW 330,500
-500 (-0.15%)
Last updated: Feb 5, 2026, 12:30 PM KST
SK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 326,000.00 | 343,500.00 | 325,500.00 | 332,000.00 | - | 0.30% | 262,440 |
| Feb 4, 2026 | 318,500.00 | 335,500.00 | 316,000.00 | 331,000.00 | 331,000.00 | 2.16% | 266,653 |
| Feb 3, 2026 | 310,500.00 | 326,000.00 | 304,000.00 | 324,000.00 | 324,000.00 | 8.18% | 254,411 |
| Feb 2, 2026 | 325,000.00 | 325,000.00 | 297,000.00 | 299,500.00 | 299,500.00 | -10.19% | 355,060 |
| Jan 30, 2026 | 321,500.00 | 339,500.00 | 319,500.00 | 333,500.00 | 333,500.00 | 2.93% | 367,220 |
| Jan 29, 2026 | 321,000.00 | 330,000.00 | 312,500.00 | 324,000.00 | 324,000.00 | 6.06% | 422,314 |
| Jan 28, 2026 | 298,000.00 | 308,000.00 | 295,000.00 | 305,500.00 | 305,500.00 | 2.52% | 289,804 |
| Jan 27, 2026 | 289,000.00 | 298,500.00 | 285,000.00 | 298,000.00 | 298,000.00 | 2.76% | 209,631 |
| Jan 26, 2026 | 297,000.00 | 297,500.00 | 287,000.00 | 290,000.00 | 290,000.00 | -2.19% | 132,865 |
| Jan 23, 2026 | 293,500.00 | 301,500.00 | 290,000.00 | 296,500.00 | 296,500.00 | 1.72% | 210,210 |
| Jan 22, 2026 | 296,000.00 | 298,500.00 | 289,000.00 | 291,500.00 | 291,500.00 | -0.51% | 276,625 |
| Jan 21, 2026 | 288,000.00 | 297,500.00 | 287,000.00 | 293,000.00 | 293,000.00 | -0.68% | 178,621 |
| Jan 20, 2026 | 292,500.00 | 303,000.00 | 284,500.00 | 295,000.00 | 295,000.00 | 0.34% | 261,825 |
| Jan 19, 2026 | 295,500.00 | 304,500.00 | 293,500.00 | 294,000.00 | 294,000.00 | -1.67% | 198,063 |
| Jan 16, 2026 | 306,500.00 | 307,000.00 | 295,000.00 | 299,000.00 | 299,000.00 | -0.83% | 195,356 |
| Jan 15, 2026 | 296,500.00 | 307,500.00 | 293,000.00 | 301,500.00 | 301,500.00 | 2.03% | 293,450 |
| Jan 14, 2026 | 281,000.00 | 297,500.00 | 278,500.00 | 295,500.00 | 295,500.00 | 5.16% | 378,658 |
| Jan 13, 2026 | 281,500.00 | 281,500.00 | 276,000.00 | 281,000.00 | 281,000.00 | 0.72% | 165,489 |
| Jan 12, 2026 | 284,500.00 | 285,500.00 | 275,500.00 | 279,000.00 | 279,000.00 | -1.76% | 150,256 |
| Jan 9, 2026 | 278,500.00 | 284,000.00 | 273,500.00 | 284,000.00 | 284,000.00 | 1.61% | 163,719 |
| Jan 8, 2026 | 279,000.00 | 281,500.00 | 270,000.00 | 279,500.00 | 279,500.00 | -0.89% | 286,244 |
| Jan 7, 2026 | 285,000.00 | 289,500.00 | 277,500.00 | 282,000.00 | 282,000.00 | -1.91% | 267,516 |
| Jan 6, 2026 | 267,000.00 | 289,000.00 | 266,000.00 | 287,500.00 | 287,500.00 | 6.48% | 426,906 |
| Jan 5, 2026 | 262,500.00 | 274,500.00 | 261,500.00 | 270,000.00 | 270,000.00 | 4.25% | 255,990 |
| Jan 2, 2026 | 256,500.00 | 259,500.00 | 252,000.00 | 259,000.00 | 259,000.00 | 0.97% | 117,984 |
| Dec 30, 2025 | 252,000.00 | 259,500.00 | 250,500.00 | 256,500.00 | 256,500.00 | 1.18% | 126,029 |
| Dec 29, 2025 | 243,000.00 | 253,500.00 | 243,000.00 | 253,500.00 | 253,500.00 | 3.47% | 140,699 |
| Dec 26, 2025 | 247,000.00 | 247,500.00 | 243,500.00 | 245,000.00 | 245,000.00 | -0.81% | 176,940 |
| Dec 24, 2025 | 249,500.00 | 251,000.00 | 246,500.00 | 247,000.00 | 247,000.00 | -0.60% | 120,010 |
| Dec 23, 2025 | 252,500.00 | 252,500.00 | 248,500.00 | 248,500.00 | 248,500.00 | -1.00% | 82,530 |
| Dec 22, 2025 | 253,000.00 | 253,000.00 | 248,000.00 | 251,000.00 | 251,000.00 | 0.40% | 121,352 |
| Dec 19, 2025 | 255,000.00 | 257,500.00 | 249,000.00 | 250,000.00 | 250,000.00 | -0.60% | 136,734 |
| Dec 18, 2025 | 251,000.00 | 256,000.00 | 247,500.00 | 251,500.00 | 251,500.00 | -1.37% | 92,324 |
| Dec 17, 2025 | 256,000.00 | 256,000.00 | 250,000.00 | 255,000.00 | 255,000.00 | 0.39% | 113,548 |
| Dec 16, 2025 | 258,000.00 | 260,500.00 | 252,500.00 | 254,000.00 | 254,000.00 | -1.93% | 125,836 |
| Dec 15, 2025 | 259,500.00 | 266,000.00 | 258,500.00 | 259,000.00 | 259,000.00 | -3.18% | 138,859 |
| Dec 12, 2025 | 265,000.00 | 269,000.00 | 264,000.00 | 267,500.00 | 267,500.00 | 2.29% | 87,431 |
| Dec 11, 2025 | 269,500.00 | 272,000.00 | 261,500.00 | 261,500.00 | 261,500.00 | -1.32% | 208,478 |
| Dec 10, 2025 | 273,000.00 | 274,500.00 | 264,500.00 | 265,000.00 | 265,000.00 | -2.57% | 135,504 |
| Dec 9, 2025 | 269,000.00 | 273,000.00 | 266,500.00 | 272,000.00 | 272,000.00 | 1.30% | 200,024 |
| Dec 8, 2025 | 265,500.00 | 270,000.00 | 263,500.00 | 268,500.00 | 268,500.00 | 1.70% | 182,367 |
| Dec 5, 2025 | 263,500.00 | 266,000.00 | 260,500.00 | 264,000.00 | 264,000.00 | -0.75% | 110,424 |
| Dec 4, 2025 | 264,000.00 | 266,500.00 | 262,000.00 | 266,000.00 | 266,000.00 | -0.37% | 137,655 |
| Dec 3, 2025 | 257,000.00 | 271,500.00 | 256,500.00 | 267,000.00 | 267,000.00 | 3.29% | 240,943 |
| Dec 2, 2025 | 253,500.00 | 261,000.00 | 251,000.00 | 258,500.00 | 258,500.00 | 2.17% | 144,241 |
| Dec 1, 2025 | 263,500.00 | 265,000.00 | 252,000.00 | 253,000.00 | 253,000.00 | -4.71% | 247,963 |
| Nov 28, 2025 | 268,500.00 | 277,000.00 | 258,500.00 | 265,500.00 | 265,500.00 | 4.53% | 487,836 |
| Nov 27, 2025 | 253,000.00 | 259,000.00 | 250,500.00 | 254,000.00 | 254,000.00 | 1.20% | 160,171 |
| Nov 26, 2025 | 252,000.00 | 252,000.00 | 245,000.00 | 251,000.00 | 251,000.00 | 0.80% | 176,678 |
| Nov 25, 2025 | 257,500.00 | 262,000.00 | 248,500.00 | 249,000.00 | 249,000.00 | -0.20% | 158,349 |