SK Inc. (KRX:034730)
South Korea · Delayed Price · Currency is KRW 545,000
+21,000 (4.01%)
At close: Aug 12, 2026
SK Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 530,000.00 | 545,000.00 | 529,000.00 | 540,000.00 | - | 3.05% | 53,007 |
| Aug 11, 2026 | 505,000.00 | 528,000.00 | 496,000.00 | 524,000.00 | 524,000.00 | 2.14% | 113,792 |
| Aug 10, 2026 | 508,000.00 | 530,000.00 | 506,000.00 | 513,000.00 | 513,000.00 | 0.98% | 100,421 |
| Aug 7, 2026 | 508,000.00 | 517,000.00 | 493,000.00 | 508,000.00 | 508,000.00 | -0.20% | 129,224 |
| Aug 6, 2026 | 543,000.00 | 546,000.00 | 502,000.00 | 509,000.00 | 509,000.00 | -9.43% | 159,117 |
| Aug 5, 2026 | 550,000.00 | 568,000.00 | 542,000.00 | 562,000.00 | 562,000.00 | 8.49% | 191,224 |
| Aug 4, 2026 | 519,000.00 | 525,000.00 | 495,500.00 | 518,000.00 | 518,000.00 | -0.96% | 180,653 |
| Aug 3, 2026 | 540,000.00 | 546,000.00 | 514,000.00 | 523,000.00 | 523,000.00 | -6.10% | 221,163 |
| Jul 31, 2026 | 534,000.00 | 574,000.00 | 525,000.00 | 557,000.00 | 557,000.00 | 18.89% | 412,903 |
| Jul 30, 2026 | 482,500.00 | 508,000.00 | 458,500.00 | 468,500.00 | 468,500.00 | -4.19% | 237,112 |
| Jul 29, 2026 | 532,000.00 | 552,000.00 | 450,000.00 | 489,000.00 | 489,000.00 | -9.61% | 410,372 |
| Jul 28, 2026 | 581,000.00 | 583,000.00 | 521,000.00 | 541,000.00 | 541,000.00 | -13.16% | 289,124 |
| Jul 27, 2026 | 642,000.00 | 642,000.00 | 609,000.00 | 623,000.00 | 623,000.00 | -1.11% | 155,413 |
| Jul 24, 2026 | 655,000.00 | 673,000.00 | 623,000.00 | 630,000.00 | 630,000.00 | -3.82% | 233,542 |
| Jul 23, 2026 | 634,000.00 | 670,000.00 | 632,000.00 | 655,000.00 | 655,000.00 | 4.97% | 194,686 |
| Jul 22, 2026 | 628,000.00 | 664,000.00 | 621,000.00 | 624,000.00 | 624,000.00 | 4.70% | 200,588 |
| Jul 21, 2026 | 576,000.00 | 607,000.00 | 564,000.00 | 596,000.00 | 596,000.00 | 2.94% | 172,472 |
| Jul 20, 2026 | 560,000.00 | 600,000.00 | 546,000.00 | 579,000.00 | 579,000.00 | -0.17% | 222,685 |
| Jul 16, 2026 | 580,000.00 | 593,000.00 | 567,000.00 | 580,000.00 | 580,000.00 | -4.76% | 171,338 |
| Jul 15, 2026 | 597,000.00 | 625,000.00 | 590,000.00 | 609,000.00 | 609,000.00 | 8.36% | 275,807 |
| Jul 14, 2026 | 575,000.00 | 585,000.00 | 543,000.00 | 562,000.00 | 562,000.00 | -3.60% | 350,430 |
| Jul 13, 2026 | 656,000.00 | 656,000.00 | 581,000.00 | 583,000.00 | 583,000.00 | -11.26% | 236,349 |
| Jul 10, 2026 | 644,000.00 | 668,000.00 | 632,000.00 | 657,000.00 | 657,000.00 | 7.70% | 263,690 |
| Jul 9, 2026 | 615,000.00 | 633,000.00 | 588,000.00 | 610,000.00 | 610,000.00 | 2.35% | 277,469 |
| Jul 8, 2026 | 601,000.00 | 626,000.00 | 576,000.00 | 596,000.00 | 596,000.00 | -4.79% | 293,255 |
| Jul 7, 2026 | 650,000.00 | 661,500.00 | 600,000.00 | 626,000.00 | 626,000.00 | -6.15% | 360,924 |
| Jul 6, 2026 | 689,000.00 | 710,000.00 | 650,000.00 | 667,000.00 | 667,000.00 | -3.33% | 205,147 |
| Jul 3, 2026 | 689,000.00 | 694,000.00 | 631,000.00 | 690,000.00 | 690,000.00 | 1.02% | 344,785 |
| Jul 2, 2026 | 713,000.00 | 715,000.00 | 670,000.00 | 683,000.00 | 683,000.00 | -10.48% | 368,327 |
| Jul 1, 2026 | 842,000.00 | 854,000.00 | 732,000.00 | 763,000.00 | 763,000.00 | -8.51% | 408,058 |
| Jun 30, 2026 | 780,000.00 | 845,000.00 | 767,000.00 | 834,000.00 | 834,000.00 | 6.24% | 373,169 |
| Jun 29, 2026 | 815,000.00 | 819,000.00 | 741,000.00 | 785,000.00 | 785,000.00 | -3.68% | 435,086 |
| Jun 26, 2026 | 868,000.00 | 880,000.00 | 794,000.00 | 815,000.00 | 815,000.00 | -5.01% | 614,460 |
| Jun 25, 2026 | 772,000.00 | 883,000.00 | 772,000.00 | 858,000.00 | 858,000.00 | 20.51% | 852,039 |
| Jun 24, 2026 | 713,000.00 | 740,000.00 | 691,000.00 | 712,000.00 | 712,000.00 | 0.99% | 298,467 |
| Jun 23, 2026 | 762,000.00 | 830,000.00 | 701,000.00 | 705,000.00 | 705,000.00 | -3.42% | 756,241 |
| Jun 22, 2026 | 725,000.00 | 750,000.00 | 712,000.00 | 730,000.00 | 730,000.00 | 0.83% | 228,946 |
| Jun 19, 2026 | 718,000.00 | 757,000.00 | 701,000.00 | 724,000.00 | 724,000.00 | 5.39% | 465,982 |
| Jun 18, 2026 | 701,000.00 | 705,000.00 | 662,000.00 | 687,000.00 | 687,000.00 | -2.97% | 300,670 |
| Jun 17, 2026 | 675,000.00 | 719,000.00 | 666,000.00 | 708,000.00 | 708,000.00 | 5.20% | 197,604 |
| Jun 16, 2026 | 665,000.00 | 691,000.00 | 663,000.00 | 673,000.00 | 673,000.00 | 4.18% | 165,358 |
| Jun 15, 2026 | 616,000.00 | 673,000.00 | 604,000.00 | 646,000.00 | 646,000.00 | 8.94% | 252,100 |
| Jun 12, 2026 | 609,000.00 | 620,000.00 | 586,000.00 | 593,000.00 | 593,000.00 | 3.13% | 156,761 |
| Jun 11, 2026 | 555,000.00 | 583,000.00 | 535,000.00 | 575,000.00 | 575,000.00 | -0.69% | 217,983 |
| Jun 10, 2026 | 569,000.00 | 597,000.00 | 557,000.00 | 579,000.00 | 579,000.00 | -2.53% | 223,590 |
| Jun 9, 2026 | 590,000.00 | 602,000.00 | 564,000.00 | 594,000.00 | 594,000.00 | 3.85% | 230,770 |
| Jun 8, 2026 | 563,000.00 | 595,000.00 | 550,000.00 | 572,000.00 | 572,000.00 | -8.48% | 240,241 |
| Jun 5, 2026 | 648,000.00 | 648,000.00 | 585,000.00 | 625,000.00 | 625,000.00 | -6.44% | 281,675 |
| Jun 4, 2026 | 667,000.00 | 693,000.00 | 648,000.00 | 668,000.00 | 668,000.00 | - | 214,823 |
| Jun 2, 2026 | 657,000.00 | 670,000.00 | 633,000.00 | 668,000.00 | 668,000.00 | 1.67% | 218,615 |