SK Inc. (KRX:034730)
South Korea · Delayed Price · Currency is KRW 588,000
+13,000 (2.26%)
At close: Sep 22, 2026
SK Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 590,000.00 | 594,000.00 | 581,000.00 | 588,000.00 | 588,000.00 | 2.26% | 112,529 |
| Sep 21, 2026 | 557,000.00 | 580,000.00 | 554,000.00 | 575,000.00 | 575,000.00 | 5.50% | 98,222 |
| Sep 18, 2026 | 555,000.00 | 557,000.00 | 536,000.00 | 545,000.00 | 545,000.00 | 1.11% | 260,558 |
| Sep 17, 2026 | 555,000.00 | 557,000.00 | 534,000.00 | 539,000.00 | 539,000.00 | -2.18% | 119,898 |
| Sep 16, 2026 | 548,000.00 | 554,000.00 | 538,000.00 | 551,000.00 | 551,000.00 | 0.18% | 98,258 |
| Sep 15, 2026 | 557,000.00 | 567,000.00 | 546,000.00 | 550,000.00 | 550,000.00 | -3.51% | 84,827 |
| Sep 14, 2026 | 569,000.00 | 578,000.00 | 557,000.00 | 570,000.00 | 570,000.00 | -2.56% | 78,276 |
| Sep 11, 2026 | 586,000.00 | 587,000.00 | 575,000.00 | 585,000.00 | 585,000.00 | -4.41% | 103,249 |
| Sep 10, 2026 | 596,000.00 | 620,000.00 | 584,000.00 | 612,000.00 | 612,000.00 | 1.66% | 199,536 |
| Sep 9, 2026 | 607,000.00 | 610,000.00 | 590,000.00 | 602,000.00 | 602,000.00 | -0.17% | 90,018 |
| Sep 8, 2026 | 612,000.00 | 628,000.00 | 602,000.00 | 603,000.00 | 603,000.00 | -1.31% | 117,213 |
| Sep 7, 2026 | 595,000.00 | 623,000.00 | 595,000.00 | 611,000.00 | 611,000.00 | 6.63% | 143,542 |
| Sep 4, 2026 | 547,000.00 | 574,000.00 | 545,000.00 | 573,000.00 | 573,000.00 | 5.14% | 88,794 |
| Sep 3, 2026 | 551,000.00 | 554,000.00 | 531,000.00 | 545,000.00 | 545,000.00 | - | 107,077 |
| Sep 2, 2026 | 557,000.00 | 571,000.00 | 537,000.00 | 545,000.00 | 545,000.00 | -7.00% | 119,275 |
| Sep 1, 2026 | 543,000.00 | 587,000.00 | 539,000.00 | 586,000.00 | 586,000.00 | 7.52% | 166,124 |
| Aug 31, 2026 | 531,000.00 | 552,000.00 | 520,000.00 | 545,000.00 | 545,000.00 | 0.37% | 259,614 |
| Aug 28, 2026 | 547,000.00 | 551,000.00 | 532,000.00 | 543,000.00 | 543,000.00 | -2.34% | 126,114 |
| Aug 27, 2026 | 573,000.00 | 579,000.00 | 551,000.00 | 556,000.00 | 556,000.00 | 0.36% | 88,987 |
| Aug 26, 2026 | 557,000.00 | 558,000.00 | 534,000.00 | 554,000.00 | 554,000.00 | -0.36% | 139,809 |
| Aug 25, 2026 | 547,000.00 | 556,000.00 | 527,000.00 | 556,000.00 | 556,000.00 | 1.28% | 139,972 |
| Aug 24, 2026 | 591,000.00 | 599,000.00 | 542,000.00 | 549,000.00 | 549,000.00 | -6.31% | 164,141 |
| Aug 21, 2026 | 565,000.00 | 599,000.00 | 560,000.00 | 586,000.00 | 586,000.00 | 3.17% | 189,218 |
| Aug 20, 2026 | 566,000.00 | 586,000.00 | 554,000.00 | 568,000.00 | 568,000.00 | 3.09% | 184,151 |
| Aug 19, 2026 | 556,000.00 | 561,000.00 | 535,000.00 | 551,000.00 | 551,000.00 | -6.61% | 106,571 |
| Aug 18, 2026 | 593,000.00 | 620,000.00 | 581,000.00 | 590,000.00 | 590,000.00 | 0.85% | 145,197 |
| Aug 14, 2026 | 574,000.00 | 589,000.00 | 563,000.00 | 585,000.00 | 585,000.00 | 6.08% | 214,973 |
| Aug 13, 2026 | 561,000.00 | 579,000.00 | 545,000.00 | 553,000.00 | 551,494.56 | 1.47% | 198,957 |
| Aug 12, 2026 | 530,000.00 | 549,000.00 | 529,000.00 | 545,000.00 | 543,516.33 | 4.01% | 161,338 |
| Aug 11, 2026 | 505,000.00 | 528,000.00 | 496,000.00 | 524,000.00 | 522,573.50 | 2.14% | 116,923 |
| Aug 10, 2026 | 508,000.00 | 530,000.00 | 506,000.00 | 513,000.00 | 511,603.45 | 0.98% | 100,421 |
| Aug 7, 2026 | 508,000.00 | 517,000.00 | 493,000.00 | 508,000.00 | 506,617.06 | -0.20% | 129,224 |
| Aug 6, 2026 | 543,000.00 | 546,000.00 | 502,000.00 | 509,000.00 | 507,614.34 | -9.43% | 159,117 |
| Aug 5, 2026 | 550,000.00 | 568,000.00 | 542,000.00 | 562,000.00 | 560,470.05 | 8.49% | 191,224 |
| Aug 4, 2026 | 519,000.00 | 525,000.00 | 495,500.00 | 518,000.00 | 516,589.84 | -0.96% | 180,653 |
| Aug 3, 2026 | 540,000.00 | 546,000.00 | 514,000.00 | 523,000.00 | 521,576.23 | -6.10% | 221,163 |
| Jul 31, 2026 | 534,000.00 | 574,000.00 | 525,000.00 | 557,000.00 | 555,483.67 | 18.89% | 414,213 |
| Jul 30, 2026 | 482,500.00 | 508,000.00 | 458,500.00 | 468,500.00 | 467,224.59 | -4.19% | 237,112 |
| Jul 29, 2026 | 532,000.00 | 552,000.00 | 450,000.00 | 489,000.00 | 487,668.78 | -9.61% | 410,372 |
| Jul 28, 2026 | 581,000.00 | 583,000.00 | 521,000.00 | 541,000.00 | 539,527.22 | -13.16% | 289,456 |
| Jul 27, 2026 | 642,000.00 | 642,000.00 | 609,000.00 | 623,000.00 | 621,303.99 | -1.11% | 155,413 |
| Jul 24, 2026 | 655,000.00 | 673,000.00 | 623,000.00 | 630,000.00 | 628,284.94 | -3.82% | 233,542 |
| Jul 23, 2026 | 634,000.00 | 670,000.00 | 632,000.00 | 655,000.00 | 653,216.88 | 4.97% | 194,686 |
| Jul 22, 2026 | 628,000.00 | 664,000.00 | 621,000.00 | 624,000.00 | 622,301.27 | 4.70% | 200,588 |
| Jul 21, 2026 | 576,000.00 | 607,000.00 | 564,000.00 | 596,000.00 | 594,377.50 | 2.94% | 172,472 |
| Jul 20, 2026 | 560,000.00 | 600,000.00 | 546,000.00 | 579,000.00 | 577,423.77 | -0.17% | 222,985 |
| Jul 16, 2026 | 580,000.00 | 593,000.00 | 567,000.00 | 580,000.00 | 578,421.05 | -4.76% | 171,338 |
| Jul 15, 2026 | 597,000.00 | 625,000.00 | 590,000.00 | 609,000.00 | 607,342.11 | 8.36% | 275,807 |
| Jul 14, 2026 | 575,000.00 | 585,000.00 | 543,000.00 | 562,000.00 | 560,470.05 | -3.60% | 364,873 |
| Jul 13, 2026 | 656,000.00 | 656,000.00 | 581,000.00 | 583,000.00 | 581,412.89 | -11.26% | 236,349 |