SK Inc. (KRX:034730)
South Korea · Delayed Price · Currency is KRW 209,000
-1,000 (-0.48%)
At close: Oct 1, 2025
SK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 211,000.00 | 211,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | -0.48% | 85,213 |
| 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 |
| Aug 20, 2025 | 180,900.00 | 181,500.00 | 176,900.00 | 181,500.00 | 181,500.00 | -0.44% | 136,903 |
| Aug 19, 2025 | 185,000.00 | 185,000.00 | 180,800.00 | 182,300.00 | 182,300.00 | -0.98% | 153,790 |
| Aug 18, 2025 | 184,800.00 | 185,900.00 | 182,000.00 | 184,100.00 | 184,100.00 | -1.18% | 163,104 |
| Aug 14, 2025 | 188,500.00 | 189,700.00 | 186,000.00 | 186,300.00 | 186,300.00 | -0.75% | 121,170 |
| Aug 13, 2025 | 188,300.00 | 190,300.00 | 185,500.00 | 187,700.00 | 187,700.00 | 0.27% | 120,701 |
| Aug 12, 2025 | 190,600.00 | 196,900.00 | 186,600.00 | 187,200.00 | 185,700.00 | -2.14% | 208,619 |
| Aug 11, 2025 | 190,900.00 | 191,750.00 | 187,400.00 | 191,300.00 | 189,767.15 | -0.42% | 97,887 |
| Aug 8, 2025 | 192,100.00 | 192,900.00 | 190,600.00 | 192,100.00 | 190,560.74 | -0.16% | 88,848 |
| Aug 7, 2025 | 193,400.00 | 193,500.00 | 190,300.00 | 192,400.00 | 190,858.33 | - | 113,064 |
| Aug 6, 2025 | 187,900.00 | 193,400.00 | 187,900.00 | 192,400.00 | 190,858.33 | 2.39% | 149,760 |
| Aug 5, 2025 | 189,200.00 | 191,300.00 | 186,400.00 | 187,900.00 | 186,394.39 | 0.64% | 149,081 |
| Aug 4, 2025 | 188,000.00 | 190,400.00 | 184,300.00 | 186,700.00 | 185,204.01 | -0.95% | 211,899 |
| Aug 1, 2025 | 199,600.00 | 199,800.00 | 187,800.00 | 188,500.00 | 186,989.58 | -7.14% | 363,599 |
| Jul 31, 2025 | 202,500.00 | 206,000.00 | 199,900.00 | 203,000.00 | 201,373.40 | - | 190,613 |
| Jul 30, 2025 | 201,500.00 | 204,500.00 | 200,500.00 | 203,000.00 | 201,373.40 | -0.49% | 130,825 |
| Jul 29, 2025 | 201,500.00 | 204,500.00 | 199,800.00 | 204,000.00 | 202,365.38 | 0.49% | 152,744 |
| Jul 28, 2025 | 209,000.00 | 210,500.00 | 201,500.00 | 203,000.00 | 201,373.40 | -3.56% | 242,276 |
| Jul 25, 2025 | 209,000.00 | 214,000.00 | 209,000.00 | 210,500.00 | 208,813.30 | -0.24% | 100,179 |
| Jul 24, 2025 | 213,000.00 | 218,500.00 | 207,000.00 | 211,000.00 | 209,309.29 | 0.24% | 276,146 |
| Jul 23, 2025 | 214,000.00 | 216,500.00 | 206,000.00 | 210,500.00 | 208,813.30 | -1.86% | 232,042 |