SK Inc. (KRX:03473K)
South Korea · Delayed Price · Currency is KRW 374,000
+500 (0.13%)
Oct 2, 2026, 3:30 PM KST
KRX:03473K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 374,000.00 | 374,500.00 | 372,000.00 | 374,500.00 | 374,500.00 | 0.27% | 120 |
| Oct 1, 2026 | 372,000.00 | 375,000.00 | 366,000.00 | 373,500.00 | 373,500.00 | 0.81% | 1,111 |
| 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% | 360 |
| Sep 28, 2026 | 389,000.00 | 389,000.00 | 367,000.00 | 371,000.00 | 371,000.00 | -4.26% | 1,438 |
| 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 |
| Aug 7, 2026 | 341,500.00 | 341,500.00 | 325,500.00 | 340,000.00 | 338,571.43 | -0.44% | 1,069 |
| Aug 6, 2026 | 350,000.00 | 350,000.00 | 326,000.00 | 341,500.00 | 340,065.13 | -2.57% | 1,774 |
| Aug 5, 2026 | 342,000.00 | 354,000.00 | 336,500.00 | 350,500.00 | 349,027.31 | 7.52% | 1,503 |
| Aug 4, 2026 | 339,500.00 | 339,500.00 | 314,500.00 | 326,000.00 | 324,630.25 | 0.46% | 1,182 |
| Aug 3, 2026 | 337,000.00 | 342,500.00 | 323,000.00 | 324,500.00 | 323,136.55 | -6.75% | 1,039 |
| Jul 31, 2026 | 302,500.00 | 350,000.00 | 301,000.00 | 348,000.00 | 346,537.82 | 23.62% | 5,418 |
| Jul 30, 2026 | 286,000.00 | 301,000.00 | 280,000.00 | 281,500.00 | 280,317.23 | -2.93% | 2,251 |
| Jul 29, 2026 | 320,000.00 | 329,500.00 | 276,500.00 | 290,000.00 | 288,781.51 | -9.80% | 5,845 |
| Jul 28, 2026 | 335,000.00 | 335,000.00 | 313,500.00 | 321,500.00 | 320,149.16 | -9.44% | 3,387 |
| Jul 27, 2026 | 357,000.00 | 357,000.00 | 340,000.00 | 355,000.00 | 353,508.40 | -0.28% | 1,541 |
| Jul 24, 2026 | 362,000.00 | 365,000.00 | 347,500.00 | 356,000.00 | 354,504.20 | -1.66% | 1,942 |
| Jul 23, 2026 | 341,500.00 | 363,000.00 | 337,000.00 | 362,000.00 | 360,478.99 | 6.00% | 2,032 |
| Jul 22, 2026 | 345,000.00 | 357,500.00 | 341,000.00 | 341,500.00 | 340,065.13 | 2.55% | 2,598 |