SK Inc. (KRX:034730)
South Korea · Delayed Price · Currency is KRW 284,000
+4,500 (1.61%)
At close: Jan 9, 2026
SK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 253,000.00 | 258,000.00 | 248,000.00 | 249,500.00 | 249,500.00 | 0.20% | 346,034 |
| Nov 21, 2025 | 249,500.00 | 252,500.00 | 245,000.00 | 249,000.00 | 249,000.00 | -5.50% | 194,274 |
| Nov 20, 2025 | 268,000.00 | 270,500.00 | 262,500.00 | 263,500.00 | 263,500.00 | 1.35% | 183,539 |
| Nov 19, 2025 | 266,000.00 | 266,000.00 | 254,000.00 | 260,000.00 | 260,000.00 | -1.33% | 203,291 |
| Nov 18, 2025 | 263,000.00 | 273,000.00 | 262,500.00 | 263,500.00 | 263,500.00 | -1.68% | 182,702 |
| Nov 17, 2025 | 263,500.00 | 272,000.00 | 262,000.00 | 268,000.00 | 268,000.00 | 3.88% | 233,571 |
| Nov 14, 2025 | 259,500.00 | 266,500.00 | 256,500.00 | 258,000.00 | 258,000.00 | -4.27% | 243,165 |
| Nov 13, 2025 | 274,500.00 | 275,500.00 | 268,000.00 | 269,500.00 | 269,500.00 | -3.58% | 319,459 |
| Nov 12, 2025 | 269,000.00 | 285,000.00 | 263,500.00 | 279,500.00 | 279,500.00 | 3.90% | 379,279 |
| Nov 11, 2025 | 275,000.00 | 278,500.00 | 264,500.00 | 269,000.00 | 269,000.00 | -0.55% | 355,730 |
| Nov 10, 2025 | 256,000.00 | 273,500.00 | 255,500.00 | 270,500.00 | 270,500.00 | 9.29% | 540,022 |
| Nov 7, 2025 | 249,000.00 | 254,500.00 | 241,500.00 | 247,500.00 | 247,500.00 | -2.56% | 224,221 |
| Nov 6, 2025 | 243,500.00 | 261,000.00 | 239,500.00 | 254,000.00 | 254,000.00 | 6.95% | 443,494 |
| 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% | 224,426 |
| Oct 31, 2025 | 244,500.00 | 250,000.00 | 243,500.00 | 248,500.00 | 248,500.00 | 0.40% | 165,521 |
| 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% | 296,682 |