SK Inc. (KRX:034730)
South Korea · Delayed Price · Currency is KRW 188,500
-14,500 (-7.14%)
At close: Aug 1, 2025, 3:30 PM KST
SK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 199,600.00 | 199,800.00 | 187,800.00 | 188,500.00 | 188,500.00 | -7.14% | 362,982 |
| Jul 31, 2025 | 202,500.00 | 206,000.00 | 199,900.00 | 203,000.00 | 203,000.00 | - | 209,635 |
| Jul 30, 2025 | 201,500.00 | 204,500.00 | 200,500.00 | 203,000.00 | 203,000.00 | -0.49% | 130,825 |
| Jul 29, 2025 | 201,500.00 | 204,500.00 | 199,800.00 | 204,000.00 | 204,000.00 | 0.49% | 160,619 |
| Jul 28, 2025 | 209,000.00 | 210,500.00 | 201,500.00 | 203,000.00 | 203,000.00 | -3.56% | 242,276 |
| Jul 25, 2025 | 209,000.00 | 214,000.00 | 209,000.00 | 210,500.00 | 210,500.00 | -0.24% | 100,179 |
| Jul 24, 2025 | 213,000.00 | 218,500.00 | 207,000.00 | 211,000.00 | 211,000.00 | 0.24% | 276,146 |
| Jul 23, 2025 | 214,000.00 | 216,500.00 | 206,000.00 | 210,500.00 | 210,500.00 | -1.86% | 243,715 |
| Jul 22, 2025 | 215,500.00 | 221,000.00 | 212,500.00 | 214,500.00 | 214,500.00 | 0.94% | 232,795 |
| Jul 21, 2025 | 216,000.00 | 217,500.00 | 211,000.00 | 212,500.00 | 212,500.00 | -4.06% | 320,853 |
| Jul 18, 2025 | 213,000.00 | 221,500.00 | 212,000.00 | 221,500.00 | 221,500.00 | 4.24% | 298,051 |
| Jul 17, 2025 | 224,500.00 | 225,500.00 | 205,000.00 | 212,500.00 | 212,500.00 | -4.92% | 480,634 |
| Jul 16, 2025 | 225,000.00 | 231,000.00 | 222,000.00 | 223,500.00 | 223,500.00 | -1.32% | 249,533 |
| Jul 15, 2025 | 224,500.00 | 228,000.00 | 223,500.00 | 226,500.00 | 226,500.00 | 0.44% | 198,073 |
| Jul 14, 2025 | 220,000.00 | 231,000.00 | 219,500.00 | 225,500.00 | 225,500.00 | 2.73% | 233,520 |
| Jul 11, 2025 | 230,500.00 | 231,500.00 | 218,500.00 | 219,500.00 | 219,500.00 | -4.57% | 329,185 |
| Jul 10, 2025 | 223,500.00 | 232,000.00 | 219,500.00 | 230,000.00 | 230,000.00 | 2.68% | 569,191 |
| Jul 9, 2025 | 215,500.00 | 227,000.00 | 211,500.00 | 224,000.00 | 224,000.00 | 7.18% | 664,701 |
| Jul 8, 2025 | 192,600.00 | 210,500.00 | 192,600.00 | 209,000.00 | 209,000.00 | 7.34% | 462,774 |
| Jul 7, 2025 | 193,500.00 | 197,100.00 | 192,600.00 | 194,700.00 | 194,700.00 | -0.97% | 179,005 |
| Jul 4, 2025 | 207,000.00 | 210,000.00 | 196,300.00 | 196,600.00 | 196,600.00 | -4.79% | 387,144 |
| Jul 3, 2025 | 213,500.00 | 214,000.00 | 204,000.00 | 206,500.00 | 206,500.00 | -3.28% | 368,222 |
| Jul 2, 2025 | 223,000.00 | 223,000.00 | 205,000.00 | 213,500.00 | 213,500.00 | -4.69% | 579,133 |
| Jul 1, 2025 | 214,500.00 | 241,500.00 | 214,000.00 | 224,000.00 | 224,000.00 | 9.54% | 1,396,309 |
| Jun 30, 2025 | 198,800.00 | 209,500.00 | 197,100.00 | 204,500.00 | 204,500.00 | 3.49% | 418,792 |
| Jun 27, 2025 | 205,000.00 | 207,000.00 | 196,900.00 | 197,600.00 | 197,600.00 | -2.90% | 248,595 |
| Jun 26, 2025 | 202,500.00 | 209,000.00 | 195,900.00 | 203,500.00 | 203,500.00 | 0.49% | 375,412 |
| Jun 25, 2025 | 201,000.00 | 203,000.00 | 195,500.00 | 202,500.00 | 202,500.00 | 1.66% | 417,497 |
| Jun 24, 2025 | 203,500.00 | 203,500.00 | 195,100.00 | 199,200.00 | 199,200.00 | 1.74% | 358,693 |
| Jun 23, 2025 | 193,200.00 | 198,500.00 | 188,800.00 | 195,800.00 | 195,800.00 | -0.46% | 320,298 |
| Jun 20, 2025 | 192,200.00 | 198,400.00 | 189,000.00 | 196,700.00 | 196,700.00 | 2.13% | 755,854 |
| Jun 19, 2025 | 195,800.00 | 199,500.00 | 190,200.00 | 192,600.00 | 192,600.00 | -1.78% | 246,812 |
| Jun 18, 2025 | 198,500.00 | 202,500.00 | 195,400.00 | 196,100.00 | 196,100.00 | -1.21% | 251,905 |
| Jun 17, 2025 | 204,000.00 | 205,500.00 | 195,100.00 | 198,500.00 | 198,500.00 | -1.24% | 364,520 |
| Jun 16, 2025 | 190,100.00 | 202,000.00 | 188,000.00 | 201,000.00 | 201,000.00 | 5.46% | 468,736 |
| Jun 13, 2025 | 193,900.00 | 195,500.00 | 188,900.00 | 190,600.00 | 190,600.00 | -0.99% | 318,177 |
| Jun 12, 2025 | 195,500.00 | 195,800.00 | 191,000.00 | 192,500.00 | 192,500.00 | -1.13% | 327,347 |
| Jun 11, 2025 | 191,400.00 | 196,100.00 | 190,100.00 | 194,700.00 | 194,700.00 | 3.73% | 435,023 |
| Jun 10, 2025 | 196,600.00 | 198,700.00 | 186,000.00 | 187,700.00 | 187,700.00 | -4.09% | 564,565 |
| Jun 9, 2025 | 194,400.00 | 204,500.00 | 193,500.00 | 195,700.00 | 195,700.00 | 4.65% | 832,122 |
| Jun 5, 2025 | 188,000.00 | 189,500.00 | 180,000.00 | 187,000.00 | 187,000.00 | 3.49% | 583,201 |
| Jun 4, 2025 | 169,900.00 | 184,000.00 | 169,200.00 | 180,700.00 | 180,700.00 | 10.59% | 885,037 |
| Jun 2, 2025 | 162,100.00 | 165,100.00 | 161,100.00 | 163,400.00 | 163,400.00 | -0.18% | 329,416 |
| May 30, 2025 | 168,200.00 | 168,500.00 | 161,200.00 | 163,700.00 | 163,700.00 | -3.42% | 488,121 |
| May 29, 2025 | 161,000.00 | 170,000.00 | 160,200.00 | 169,500.00 | 169,500.00 | 8.51% | 1,016,654 |
| May 28, 2025 | 139,600.00 | 156,800.00 | 139,600.00 | 156,200.00 | 156,200.00 | 11.49% | 714,889 |
| May 27, 2025 | 139,700.00 | 141,100.00 | 138,200.00 | 140,100.00 | 140,100.00 | -0.71% | 112,130 |
| May 26, 2025 | 137,700.00 | 141,100.00 | 137,700.00 | 141,100.00 | 141,100.00 | 2.62% | 101,482 |
| May 23, 2025 | 137,000.00 | 138,900.00 | 136,900.00 | 137,500.00 | 137,500.00 | -0.07% | 63,037 |
| May 22, 2025 | 138,500.00 | 140,800.00 | 136,700.00 | 137,600.00 | 137,600.00 | -1.22% | 77,510 |