SK Inc. (KRX:034730)
South Korea · Delayed Price · Currency is KRW 352,000
+12,000 (3.53%)
At close: Mar 18, 2026
SK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 345,000.00 | 352,500.00 | 345,000.00 | 350,000.00 | - | 2.94% | 106,702 |
| Mar 17, 2026 | 338,500.00 | 346,000.00 | 338,000.00 | 340,000.00 | 340,000.00 | 2.87% | 222,981 |
| Mar 16, 2026 | 328,000.00 | 340,500.00 | 327,000.00 | 330,500.00 | 330,500.00 | -0.15% | 230,040 |
| Mar 13, 2026 | 323,500.00 | 339,500.00 | 321,500.00 | 331,000.00 | 331,000.00 | -1.49% | 220,345 |
| Mar 12, 2026 | 352,500.00 | 354,500.00 | 333,500.00 | 336,000.00 | 336,000.00 | -6.54% | 430,510 |
| Mar 11, 2026 | 401,500.00 | 402,500.00 | 351,000.00 | 359,500.00 | 359,500.00 | 2.42% | 1,048,503 |
| Mar 10, 2026 | 347,000.00 | 356,000.00 | 340,500.00 | 351,000.00 | 351,000.00 | 6.69% | 228,791 |
| Mar 9, 2026 | 328,000.00 | 332,500.00 | 317,000.00 | 329,000.00 | 329,000.00 | -8.23% | 196,513 |
| Mar 6, 2026 | 349,000.00 | 364,000.00 | 348,000.00 | 358,500.00 | 358,500.00 | -0.28% | 205,535 |
| Mar 5, 2026 | 359,000.00 | 374,500.00 | 353,500.00 | 359,500.00 | 359,500.00 | 8.94% | 356,268 |
| Mar 4, 2026 | 354,500.00 | 378,000.00 | 320,500.00 | 330,000.00 | 330,000.00 | -13.04% | 491,688 |
| Mar 3, 2026 | 391,500.00 | 406,000.00 | 379,000.00 | 379,500.00 | 379,500.00 | -5.36% | 363,172 |
| Feb 27, 2026 | 413,500.00 | 416,500.00 | 400,000.00 | 401,000.00 | 401,000.00 | -5.09% | 368,184 |
| Feb 26, 2026 | 415,500.00 | 424,000.00 | 393,500.00 | 422,500.00 | 422,500.00 | 3.30% | 423,246 |
| Feb 25, 2026 | 400,000.00 | 417,000.00 | 392,000.00 | 409,000.00 | 409,000.00 | 4.20% | 332,208 |
| Feb 24, 2026 | 379,000.00 | 398,500.00 | 375,500.00 | 392,500.00 | 392,500.00 | 3.56% | 283,863 |
| Feb 23, 2026 | 393,000.00 | 394,500.00 | 372,500.00 | 379,000.00 | 379,000.00 | -0.66% | 335,957 |
| Feb 20, 2026 | 355,500.00 | 382,000.00 | 354,500.00 | 381,500.00 | 381,500.00 | 7.31% | 308,082 |
| Feb 19, 2026 | 360,000.00 | 366,000.00 | 352,500.00 | 355,500.00 | 355,500.00 | 1.72% | 260,282 |
| Feb 13, 2026 | 342,000.00 | 363,000.00 | 341,500.00 | 349,500.00 | 349,500.00 | 2.04% | 370,213 |
| Feb 12, 2026 | 343,500.00 | 348,000.00 | 337,500.00 | 342,500.00 | 342,500.00 | 1.33% | 295,415 |
| Feb 11, 2026 | 328,000.00 | 344,500.00 | 324,000.00 | 338,000.00 | 338,000.00 | 2.27% | 222,417 |
| Feb 10, 2026 | 333,500.00 | 333,500.00 | 326,000.00 | 330,500.00 | 330,500.00 | 0.15% | 137,897 |
| Feb 9, 2026 | 326,000.00 | 334,000.00 | 318,500.00 | 330,000.00 | 330,000.00 | 4.76% | 222,322 |
| Feb 6, 2026 | 320,500.00 | 320,500.00 | 305,000.00 | 315,000.00 | 315,000.00 | -4.98% | 286,720 |
| Feb 5, 2026 | 326,000.00 | 343,500.00 | 325,500.00 | 331,500.00 | 331,500.00 | 0.15% | 381,483 |
| 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 |