SK Inc. (KRX:034730)
South Korea · Delayed Price · Currency is KRW 207,000
-500 (-0.24%)
At close: Aug 29, 2025
SK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 215,500.00 | 221,000.00 | 212,500.00 | 214,500.00 | 212,781.25 | 0.94% | 219,775 |
| Jul 21, 2025 | 216,000.00 | 217,500.00 | 211,000.00 | 212,500.00 | 210,797.28 | -4.06% | 320,853 |
| Jul 18, 2025 | 213,000.00 | 221,500.00 | 212,000.00 | 221,500.00 | 219,725.16 | 4.24% | 269,825 |
| Jul 17, 2025 | 224,500.00 | 225,500.00 | 205,000.00 | 212,500.00 | 210,797.28 | -4.92% | 466,032 |
| Jul 16, 2025 | 225,000.00 | 231,000.00 | 222,000.00 | 223,500.00 | 221,709.13 | -1.32% | 240,224 |
| Jul 15, 2025 | 224,500.00 | 228,000.00 | 223,500.00 | 226,500.00 | 224,685.10 | 0.44% | 198,073 |
| Jul 14, 2025 | 220,000.00 | 231,000.00 | 219,500.00 | 225,500.00 | 223,693.11 | 2.73% | 233,520 |
| Jul 11, 2025 | 230,500.00 | 231,500.00 | 218,500.00 | 219,500.00 | 217,741.19 | -4.57% | 329,185 |
| Jul 10, 2025 | 223,500.00 | 232,000.00 | 219,500.00 | 230,000.00 | 228,157.05 | 2.68% | 569,191 |
| Jul 9, 2025 | 215,500.00 | 227,000.00 | 211,500.00 | 224,000.00 | 222,205.13 | 7.18% | 644,220 |
| Jul 8, 2025 | 192,600.00 | 210,500.00 | 192,600.00 | 209,000.00 | 207,325.32 | 7.34% | 462,774 |
| Jul 7, 2025 | 193,500.00 | 197,100.00 | 192,600.00 | 194,700.00 | 193,139.90 | -0.97% | 179,005 |
| Jul 4, 2025 | 207,000.00 | 210,000.00 | 196,300.00 | 196,600.00 | 195,024.68 | -4.79% | 387,144 |
| Jul 3, 2025 | 213,500.00 | 214,000.00 | 204,000.00 | 206,500.00 | 204,845.35 | -3.28% | 368,222 |
| Jul 2, 2025 | 223,000.00 | 223,000.00 | 205,000.00 | 213,500.00 | 211,789.26 | -4.69% | 579,133 |
| Jul 1, 2025 | 214,500.00 | 241,500.00 | 214,000.00 | 224,000.00 | 222,205.13 | 9.54% | 1,396,309 |
| Jun 30, 2025 | 198,800.00 | 209,500.00 | 197,100.00 | 204,500.00 | 202,861.38 | 3.49% | 418,792 |
| Jun 27, 2025 | 205,000.00 | 207,000.00 | 196,900.00 | 197,600.00 | 196,016.67 | -2.90% | 248,595 |
| Jun 26, 2025 | 202,500.00 | 209,000.00 | 195,900.00 | 203,500.00 | 201,869.39 | 0.49% | 375,412 |
| Jun 25, 2025 | 201,000.00 | 203,000.00 | 195,500.00 | 202,500.00 | 200,877.40 | 1.66% | 417,497 |
| Jun 24, 2025 | 203,500.00 | 203,500.00 | 195,100.00 | 199,200.00 | 197,603.85 | 1.74% | 358,693 |
| Jun 23, 2025 | 193,200.00 | 198,500.00 | 188,800.00 | 195,800.00 | 194,231.09 | -0.46% | 320,298 |
| Jun 20, 2025 | 192,200.00 | 198,400.00 | 189,000.00 | 196,700.00 | 195,123.88 | 2.13% | 755,854 |