SK Inc. (KRX:03473K)
South Korea · Delayed Price · Currency is KRW 339,500
+10,000 (3.03%)
Oct 23, 2026, 3:32 PM KST
KRX:03473K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 329,500.00 | 339,500.00 | 309,000.00 | 339,500.00 | 339,500.00 | 3.03% | 1,534 |
| Oct 22, 2026 | 338,000.00 | 340,500.00 | 325,000.00 | 329,500.00 | 329,500.00 | -1.20% | 2,907 |
| Oct 21, 2026 | 312,000.00 | 341,000.00 | 312,000.00 | 333,500.00 | 333,500.00 | 7.93% | 1,358 |
| Oct 20, 2026 | 316,500.00 | 316,500.00 | 303,500.00 | 309,000.00 | 309,000.00 | -3.74% | 1,647 |
| Oct 19, 2026 | 313,000.00 | 321,000.00 | 307,000.00 | 321,000.00 | 321,000.00 | 1.74% | 1,414 |
| Oct 16, 2026 | 313,000.00 | 320,500.00 | 305,500.00 | 315,500.00 | 315,500.00 | 1.12% | 701 |
| Oct 15, 2026 | 326,000.00 | 326,000.00 | 302,000.00 | 312,000.00 | 312,000.00 | -6.73% | 3,236 |
| Oct 14, 2026 | 329,000.00 | 340,000.00 | 329,000.00 | 334,500.00 | 334,500.00 | -0.15% | 792 |
| Oct 13, 2026 | 356,500.00 | 356,500.00 | 326,000.00 | 335,000.00 | 335,000.00 | -6.16% | 1,051 |
| Oct 12, 2026 | 374,000.00 | 374,000.00 | 354,000.00 | 357,000.00 | 357,000.00 | -2.86% | 1,295 |
| Oct 8, 2026 | 374,000.00 | 374,000.00 | 364,000.00 | 367,500.00 | 367,500.00 | -1.74% | 1,324 |
| Oct 7, 2026 | 372,500.00 | 377,000.00 | 371,500.00 | 374,000.00 | 374,000.00 | - | 463 |
| Oct 6, 2026 | 377,000.00 | 377,000.00 | 370,500.00 | 374,000.00 | 374,000.00 | - | 1,187 |
| Oct 2, 2026 | 374,000.00 | 374,500.00 | 372,000.00 | 374,000.00 | 374,000.00 | 0.13% | 164 |
| Oct 1, 2026 | 372,000.00 | 375,000.00 | 366,000.00 | 373,500.00 | 373,500.00 | 0.81% | 1,112 |
| Sep 30, 2026 | 374,000.00 | 376,000.00 | 370,500.00 | 370,500.00 | 370,500.00 | -0.67% | 311 |
| Sep 29, 2026 | 372,500.00 | 373,000.00 | 370,000.00 | 373,000.00 | 373,000.00 | 0.54% | 364 |
| Sep 28, 2026 | 389,000.00 | 389,000.00 | 367,000.00 | 371,000.00 | 371,000.00 | -4.26% | 1,456 |
| Sep 23, 2026 | 386,000.00 | 389,000.00 | 382,500.00 | 387,500.00 | 387,500.00 | 1.31% | 1,118 |
| Sep 22, 2026 | 389,000.00 | 389,000.00 | 380,500.00 | 382,500.00 | 382,500.00 | -0.13% | 626 |
| Sep 21, 2026 | 380,000.00 | 388,500.00 | 380,000.00 | 383,000.00 | 383,000.00 | 1.06% | 680 |
| Sep 18, 2026 | 382,000.00 | 383,000.00 | 372,000.00 | 379,000.00 | 379,000.00 | 1.20% | 544 |
| Sep 17, 2026 | 386,000.00 | 386,000.00 | 373,000.00 | 374,500.00 | 374,500.00 | -2.09% | 150 |
| Sep 16, 2026 | 381,500.00 | 388,000.00 | 376,000.00 | 382,500.00 | 382,500.00 | -0.65% | 649 |
| Sep 15, 2026 | 385,500.00 | 398,000.00 | 382,000.00 | 385,000.00 | 385,000.00 | -1.28% | 490 |
| Sep 14, 2026 | 395,000.00 | 396,500.00 | 387,500.00 | 390,000.00 | 390,000.00 | -2.26% | 391 |
| Sep 11, 2026 | 400,500.00 | 405,500.00 | 391,500.00 | 399,000.00 | 399,000.00 | -0.37% | 662 |
| Sep 10, 2026 | 410,500.00 | 420,000.00 | 400,500.00 | 400,500.00 | 400,500.00 | -2.55% | 841 |
| Sep 9, 2026 | 417,500.00 | 419,000.00 | 408,500.00 | 411,000.00 | 411,000.00 | -2.26% | 782 |
| Sep 8, 2026 | 438,000.00 | 440,000.00 | 420,500.00 | 420,500.00 | 420,500.00 | -3.89% | 1,086 |
| Sep 7, 2026 | 414,000.00 | 440,000.00 | 414,000.00 | 437,500.00 | 437,500.00 | 6.84% | 2,974 |
| Sep 4, 2026 | 395,000.00 | 412,500.00 | 391,000.00 | 409,500.00 | 409,500.00 | 3.67% | 1,279 |
| Sep 3, 2026 | 398,000.00 | 406,000.00 | 387,000.00 | 395,000.00 | 395,000.00 | -0.75% | 1,378 |
| Sep 2, 2026 | 405,500.00 | 408,500.00 | 398,000.00 | 398,000.00 | 398,000.00 | -4.10% | 2,716 |
| Sep 1, 2026 | 393,500.00 | 429,000.00 | 388,000.00 | 415,000.00 | 415,000.00 | 5.46% | 3,751 |
| Aug 31, 2026 | 379,000.00 | 394,000.00 | 365,000.00 | 393,500.00 | 393,500.00 | 4.10% | 1,625 |
| Aug 28, 2026 | 379,000.00 | 381,500.00 | 371,500.00 | 378,000.00 | 378,000.00 | -0.53% | 1,758 |
| Aug 27, 2026 | 366,500.00 | 385,000.00 | 366,500.00 | 380,000.00 | 380,000.00 | 4.25% | 1,899 |
| Aug 26, 2026 | 365,000.00 | 370,000.00 | 357,000.00 | 364,500.00 | 364,500.00 | 0.14% | 409 |
| Aug 25, 2026 | 357,500.00 | 366,500.00 | 350,000.00 | 364,000.00 | 364,000.00 | 1.53% | 1,039 |
| Aug 24, 2026 | 379,000.00 | 379,000.00 | 357,500.00 | 358,500.00 | 358,500.00 | -5.41% | 1,095 |
| Aug 21, 2026 | 367,500.00 | 380,000.00 | 356,500.00 | 379,000.00 | 379,000.00 | 3.13% | 833 |
| Aug 20, 2026 | 362,500.00 | 375,500.00 | 361,000.00 | 367,500.00 | 367,500.00 | 3.81% | 1,244 |
| Aug 19, 2026 | 364,500.00 | 367,000.00 | 353,000.00 | 354,000.00 | 354,000.00 | -5.60% | 2,060 |
| Aug 18, 2026 | 366,000.00 | 401,000.00 | 366,000.00 | 375,000.00 | 375,000.00 | 2.60% | 4,069 |
| Aug 14, 2026 | 360,000.00 | 366,000.00 | 355,500.00 | 365,500.00 | 365,500.00 | 3.10% | 1,337 |
| Aug 13, 2026 | 359,000.00 | 367,500.00 | 355,000.00 | 356,000.00 | 354,504.20 | 0.71% | 1,258 |
| Aug 12, 2026 | 344,000.00 | 357,000.00 | 343,000.00 | 353,500.00 | 352,014.71 | 3.06% | 2,632 |
| Aug 11, 2026 | 331,000.00 | 343,000.00 | 326,500.00 | 343,000.00 | 341,558.82 | 0.88% | 825 |
| Aug 10, 2026 | 345,000.00 | 345,000.00 | 333,000.00 | 340,000.00 | 338,571.43 | - | 1,018 |