SK Inc. (KRX:034730)
South Korea · Delayed Price · Currency is KRW 503,000
-32,000 (-5.98%)
Oct 30, 2026, 3:30 PM KST
SK Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 514,000.00 | 519,000.00 | 483,500.00 | 503,000.00 | 503,000.00 | -5.98% | 185,538 |
| Oct 29, 2026 | 537,000.00 | 552,000.00 | 529,000.00 | 535,000.00 | 535,000.00 | -0.93% | 1,801,422 |
| Oct 28, 2026 | 499,500.00 | 555,000.00 | 499,000.00 | 540,000.00 | 540,000.00 | 8.54% | 210,290 |
| Oct 27, 2026 | 494,000.00 | 516,000.00 | 489,500.00 | 497,500.00 | 497,500.00 | 6.87% | 193,123 |
| Oct 26, 2026 | 461,000.00 | 476,000.00 | 455,000.00 | 465,500.00 | 465,500.00 | - | 128,680 |
| Oct 23, 2026 | 455,500.00 | 465,500.00 | 438,500.00 | 465,500.00 | 465,500.00 | 0.87% | 197,806 |
| Oct 22, 2026 | 477,000.00 | 489,000.00 | 457,000.00 | 461,500.00 | 461,500.00 | -4.25% | 218,002 |
| Oct 21, 2026 | 445,500.00 | 493,500.00 | 436,500.00 | 482,000.00 | 482,000.00 | 12.62% | 264,504 |
| Oct 20, 2026 | 449,500.00 | 450,500.00 | 420,500.00 | 428,000.00 | 428,000.00 | -6.45% | 114,470 |
| Oct 19, 2026 | 438,500.00 | 457,500.00 | 430,000.00 | 457,500.00 | 457,500.00 | 0.22% | 96,432 |
| Oct 16, 2026 | 458,000.00 | 464,500.00 | 433,000.00 | 456,500.00 | 456,500.00 | 4.46% | 156,954 |
| Oct 15, 2026 | 477,500.00 | 478,000.00 | 419,500.00 | 437,000.00 | 437,000.00 | -11.00% | 248,207 |
| Oct 14, 2026 | 502,000.00 | 510,000.00 | 484,000.00 | 491,000.00 | 491,000.00 | -1.80% | 235,881 |
| Oct 13, 2026 | 531,000.00 | 534,000.00 | 490,500.00 | 500,000.00 | 500,000.00 | -7.41% | 307,026 |
| Oct 12, 2026 | 556,000.00 | 570,000.00 | 535,000.00 | 540,000.00 | 540,000.00 | -2.70% | 148,566 |
| Oct 8, 2026 | 580,000.00 | 582,000.00 | 555,000.00 | 555,000.00 | 555,000.00 | -4.31% | 198,237 |
| Oct 7, 2026 | 579,000.00 | 597,000.00 | 575,000.00 | 580,000.00 | 580,000.00 | -1.02% | 97,345 |
| Oct 6, 2026 | 575,000.00 | 592,000.00 | 565,000.00 | 586,000.00 | 586,000.00 | 0.34% | 119,765 |
| Oct 2, 2026 | 585,000.00 | 585,000.00 | 567,000.00 | 584,000.00 | 584,000.00 | -0.51% | 89,870 |
| Oct 1, 2026 | 590,000.00 | 591,000.00 | 569,000.00 | 587,000.00 | 587,000.00 | -0.17% | 82,395 |
| Sep 30, 2026 | 590,000.00 | 599,000.00 | 582,000.00 | 588,000.00 | 588,000.00 | 0.34% | 158,849 |
| Sep 29, 2026 | 582,000.00 | 587,000.00 | 570,000.00 | 586,000.00 | 586,000.00 | 1.38% | 106,987 |
| Sep 28, 2026 | 612,000.00 | 618,000.00 | 571,000.00 | 578,000.00 | 578,000.00 | -5.40% | 154,657 |
| Sep 23, 2026 | 600,000.00 | 618,000.00 | 591,000.00 | 611,000.00 | 611,000.00 | 3.91% | 129,962 |
| Sep 22, 2026 | 590,000.00 | 594,000.00 | 581,000.00 | 588,000.00 | 588,000.00 | 2.26% | 115,181 |
| 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 |