SK Inc. (KRX:034730)
South Korea · Delayed Price · Currency is KRW 520,000
-10,000 (-1.89%)
At close: May 19, 2026
SK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 523,000.00 | 540,000.00 | 507,000.00 | 519,000.00 | - | -2.08% | 148,354 |
| May 18, 2026 | 505,000.00 | 549,000.00 | 493,000.00 | 530,000.00 | 530,000.00 | 5.37% | 322,286 |
| May 15, 2026 | 541,000.00 | 558,000.00 | 492,000.00 | 503,000.00 | 503,000.00 | -7.02% | 245,797 |
| May 14, 2026 | 545,000.00 | 549,000.00 | 530,000.00 | 541,000.00 | 541,000.00 | -1.64% | 219,630 |
| May 13, 2026 | 529,000.00 | 554,000.00 | 511,000.00 | 550,000.00 | 550,000.00 | 1.66% | 294,643 |
| May 12, 2026 | 576,000.00 | 577,000.00 | 522,000.00 | 541,000.00 | 541,000.00 | -5.25% | 303,325 |
| May 11, 2026 | 570,000.00 | 584,000.00 | 560,000.00 | 571,000.00 | 571,000.00 | 3.82% | 284,887 |
| May 8, 2026 | 530,000.00 | 555,000.00 | 517,000.00 | 550,000.00 | 550,000.00 | 1.29% | 181,935 |
| May 7, 2026 | 535,000.00 | 548,000.00 | 508,000.00 | 543,000.00 | 543,000.00 | 4.42% | 360,340 |
| May 6, 2026 | 519,000.00 | 600,000.00 | 498,500.00 | 520,000.00 | 520,000.00 | 9.36% | 562,054 |
| May 4, 2026 | 437,500.00 | 475,500.00 | 435,000.00 | 475,500.00 | 475,500.00 | 11.88% | 327,170 |
| Apr 30, 2026 | 428,500.00 | 438,500.00 | 420,500.00 | 425,000.00 | 425,000.00 | - | 231,138 |
| Apr 29, 2026 | 412,000.00 | 433,500.00 | 408,500.00 | 425,000.00 | 425,000.00 | 2.66% | 189,182 |
| Apr 28, 2026 | 415,000.00 | 425,000.00 | 413,000.00 | 414,000.00 | 414,000.00 | 0.49% | 150,282 |
| Apr 27, 2026 | 400,000.00 | 419,000.00 | 398,500.00 | 412,000.00 | 412,000.00 | 3.39% | 173,528 |
| Apr 24, 2026 | 397,000.00 | 411,000.00 | 396,500.00 | 398,500.00 | 398,500.00 | 0.50% | 224,469 |
| Apr 23, 2026 | 385,500.00 | 399,500.00 | 385,500.00 | 396,500.00 | 396,500.00 | 3.93% | 229,569 |
| Apr 22, 2026 | 382,500.00 | 386,500.00 | 375,000.00 | 381,500.00 | 381,500.00 | -1.29% | 116,647 |
| Apr 21, 2026 | 380,000.00 | 386,500.00 | 379,500.00 | 386,500.00 | 386,500.00 | 2.52% | 138,852 |
| Apr 20, 2026 | 369,000.00 | 384,500.00 | 362,500.00 | 377,000.00 | 377,000.00 | 2.31% | 149,539 |
| Apr 17, 2026 | 371,000.00 | 371,500.00 | 366,500.00 | 368,500.00 | 368,500.00 | -0.67% | 70,073 |
| Apr 16, 2026 | 373,000.00 | 376,500.00 | 365,500.00 | 371,000.00 | 371,000.00 | 0.41% | 139,214 |
| Apr 15, 2026 | 371,500.00 | 377,000.00 | 366,500.00 | 369,500.00 | 369,500.00 | 2.21% | 172,641 |
| Apr 14, 2026 | 358,500.00 | 365,500.00 | 356,000.00 | 361,500.00 | 361,500.00 | 3.43% | 164,065 |
| Apr 13, 2026 | 342,500.00 | 353,500.00 | 340,500.00 | 349,500.00 | 349,500.00 | -1.27% | 130,839 |
| Apr 10, 2026 | 345,500.00 | 362,000.00 | 344,500.00 | 354,000.00 | 354,000.00 | 4.27% | 192,073 |
| Apr 9, 2026 | 337,000.00 | 345,500.00 | 336,500.00 | 339,500.00 | 339,500.00 | -0.73% | 136,300 |
| Apr 8, 2026 | 332,500.00 | 345,500.00 | 331,250.00 | 342,000.00 | 342,000.00 | 9.44% | 215,027 |
| Apr 7, 2026 | 317,000.00 | 323,500.00 | 307,000.00 | 312,500.00 | 312,500.00 | -0.48% | 113,165 |
| Apr 6, 2026 | 311,500.00 | 316,500.00 | 308,000.00 | 314,000.00 | 314,000.00 | 0.48% | 118,353 |
| Apr 3, 2026 | 312,500.00 | 318,000.00 | 308,500.00 | 312,500.00 | 312,500.00 | 1.46% | 96,903 |
| Apr 2, 2026 | 325,500.00 | 331,500.00 | 303,500.00 | 308,000.00 | 308,000.00 | -4.05% | 162,176 |
| Apr 1, 2026 | 314,500.00 | 325,000.00 | 309,500.00 | 321,000.00 | 321,000.00 | 6.64% | 182,220 |
| Mar 31, 2026 | 308,500.00 | 320,500.00 | 298,000.00 | 301,000.00 | 301,000.00 | -7.24% | 246,406 |
| Mar 30, 2026 | 315,000.00 | 326,500.00 | 312,000.00 | 324,500.00 | 317,989.97 | -2.84% | 136,412 |
| Mar 27, 2026 | 326,000.00 | 335,500.00 | 315,500.00 | 334,000.00 | 327,299.38 | -0.74% | 108,664 |
| Mar 26, 2026 | 346,500.00 | 351,000.00 | 334,000.00 | 336,500.00 | 329,749.23 | -2.75% | 175,763 |
| Mar 25, 2026 | 350,000.00 | 356,500.00 | 344,000.00 | 346,000.00 | 339,058.64 | 0.73% | 259,904 |
| Mar 24, 2026 | 343,000.00 | 344,000.00 | 329,500.00 | 343,500.00 | 336,608.80 | 4.41% | 167,767 |
| Mar 23, 2026 | 344,000.00 | 348,000.00 | 328,000.00 | 329,000.00 | 322,399.69 | -8.61% | 198,808 |
| Mar 20, 2026 | 353,000.00 | 365,000.00 | 350,500.00 | 360,000.00 | 352,777.78 | 4.05% | 403,204 |
| Mar 19, 2026 | 342,500.00 | 352,500.00 | 342,000.00 | 346,000.00 | 339,058.64 | -1.84% | 129,027 |
| Mar 18, 2026 | 345,000.00 | 353,000.00 | 345,000.00 | 352,500.00 | 345,428.24 | 3.68% | 191,056 |
| Mar 17, 2026 | 338,500.00 | 346,000.00 | 338,000.00 | 340,000.00 | 333,179.01 | 2.87% | 222,981 |
| Mar 16, 2026 | 328,000.00 | 340,500.00 | 327,000.00 | 330,500.00 | 323,869.60 | -0.15% | 230,040 |
| Mar 13, 2026 | 323,500.00 | 339,500.00 | 321,500.00 | 331,000.00 | 324,359.57 | -1.49% | 220,523 |
| Mar 12, 2026 | 352,500.00 | 354,500.00 | 333,500.00 | 336,000.00 | 329,259.26 | -6.54% | 430,510 |
| Mar 11, 2026 | 401,500.00 | 402,500.00 | 351,000.00 | 359,500.00 | 352,287.81 | 2.42% | 1,048,503 |
| Mar 10, 2026 | 347,000.00 | 356,000.00 | 340,500.00 | 351,000.00 | 343,958.33 | 6.69% | 228,794 |
| Mar 9, 2026 | 328,000.00 | 332,500.00 | 317,000.00 | 329,000.00 | 322,399.69 | -8.23% | 196,513 |