SK Inc. (KRX:03473K)
South Korea · Delayed Price · Currency is KRW 388,500
+15,000 (4.02%)
Nov 13, 2026, 3:30 PM KST
KRX:03473K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 374,000.00 | 400,500.00 | 374,000.00 | 388,500.00 | 388,500.00 | 4.02% | 2,376 |
| Nov 12, 2026 | 375,000.00 | 390,500.00 | 373,500.00 | 373,500.00 | 373,500.00 | -0.27% | 3,542 |
| Nov 11, 2026 | 354,500.00 | 375,000.00 | 354,000.00 | 374,500.00 | 374,500.00 | 3.60% | 776 |
| Nov 10, 2026 | 354,500.00 | 362,500.00 | 347,000.00 | 361,500.00 | 361,500.00 | 7.75% | 283 |
| Nov 9, 2026 | 337,500.00 | 350,000.00 | 335,000.00 | 335,500.00 | 335,500.00 | -0.59% | 837 |
| Nov 6, 2026 | 350,000.00 | 350,000.00 | 326,500.00 | 337,500.00 | 337,500.00 | -4.66% | 1,866 |
| Nov 5, 2026 | 366,000.00 | 376,000.00 | 354,000.00 | 354,000.00 | 354,000.00 | -5.98% | 802 |
| Nov 4, 2026 | 391,000.00 | 392,000.00 | 356,000.00 | 376,500.00 | 376,500.00 | -0.40% | 2,549 |
| Nov 3, 2026 | 381,000.00 | 388,000.00 | 374,000.00 | 378,000.00 | 378,000.00 | -2.83% | 1,431 |
| Nov 2, 2026 | 366,000.00 | 390,500.00 | 364,000.00 | 389,000.00 | 389,000.00 | 5.56% | 1,023 |
| Oct 30, 2026 | 379,500.00 | 379,500.00 | 353,000.00 | 368,500.00 | 368,500.00 | -3.79% | 859 |
| Oct 29, 2026 | 384,000.00 | 392,500.00 | 370,000.00 | 383,000.00 | 383,000.00 | 1.46% | 885 |
| Oct 28, 2026 | 361,000.00 | 385,500.00 | 361,000.00 | 377,500.00 | 377,500.00 | 5.74% | 1,655 |
| Oct 27, 2026 | 345,500.00 | 359,000.00 | 336,500.00 | 357,000.00 | 357,000.00 | 6.57% | 937 |
| Oct 26, 2026 | 335,000.00 | 338,000.00 | 331,000.00 | 335,000.00 | 335,000.00 | -1.33% | 315 |
| Oct 23, 2026 | 329,500.00 | 339,500.00 | 309,000.00 | 339,500.00 | 339,500.00 | 3.03% | 1,847 |
| Oct 22, 2026 | 338,000.00 | 340,500.00 | 325,000.00 | 329,500.00 | 329,500.00 | -1.20% | 2,912 |
| Oct 21, 2026 | 312,000.00 | 341,000.00 | 312,000.00 | 333,500.00 | 333,500.00 | 7.93% | 1,387 |
| 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 |