SK Chemicals Co.,Ltd (KRX:285130)
South Korea · Delayed Price · Currency is KRW 58,400
+1,800 (3.18%)
At close: Oct 2, 2025
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 57,600.00 | 58,600.00 | 56,600.00 | 58,000.00 | 58,000.00 | 2.47% | 41,335 |
| Oct 1, 2025 | 58,500.00 | 58,500.00 | 56,400.00 | 56,600.00 | 56,600.00 | -2.25% | 49,308 |
| Sep 30, 2025 | 59,000.00 | 59,500.00 | 57,700.00 | 57,900.00 | 57,900.00 | -2.69% | 45,159 |
| Sep 29, 2025 | 60,500.00 | 61,200.00 | 59,100.00 | 59,500.00 | 59,500.00 | 0.34% | 16,122 |
| Sep 26, 2025 | 60,100.00 | 60,900.00 | 59,200.00 | 59,300.00 | 59,300.00 | -2.31% | 28,720 |
| Sep 25, 2025 | 61,700.00 | 62,000.00 | 60,600.00 | 60,700.00 | 60,700.00 | -1.46% | 23,447 |
| Sep 24, 2025 | 62,000.00 | 63,400.00 | 61,100.00 | 61,600.00 | 61,600.00 | -1.44% | 43,454 |
| Sep 23, 2025 | 63,100.00 | 63,900.00 | 61,600.00 | 62,500.00 | 62,500.00 | -1.57% | 42,276 |
| Sep 22, 2025 | 65,400.00 | 66,100.00 | 63,350.00 | 63,500.00 | 63,500.00 | -2.16% | 51,839 |
| Sep 19, 2025 | 63,900.00 | 65,700.00 | 63,600.00 | 64,900.00 | 64,900.00 | 1.56% | 69,596 |
| Sep 18, 2025 | 64,600.00 | 65,600.00 | 63,000.00 | 63,900.00 | 63,900.00 | -0.16% | 53,165 |
| Sep 17, 2025 | 64,200.00 | 64,400.00 | 62,800.00 | 64,000.00 | 64,000.00 | -0.62% | 36,014 |
| Sep 16, 2025 | 62,200.00 | 66,300.00 | 61,600.00 | 64,400.00 | 64,400.00 | 3.37% | 114,297 |
| Sep 15, 2025 | 61,100.00 | 62,700.00 | 61,000.00 | 62,300.00 | 62,300.00 | 1.14% | 30,818 |
| Sep 12, 2025 | 60,500.00 | 62,300.00 | 60,300.00 | 61,600.00 | 61,600.00 | 1.82% | 58,684 |
| Sep 11, 2025 | 60,600.00 | 61,000.00 | 60,000.00 | 60,500.00 | 60,500.00 | 0.33% | 43,492 |
| Sep 10, 2025 | 61,500.00 | 62,300.00 | 60,000.00 | 60,300.00 | 60,300.00 | -2.90% | 63,360 |
| Sep 9, 2025 | 60,300.00 | 62,300.00 | 60,300.00 | 62,100.00 | 62,100.00 | 2.31% | 50,272 |
| Sep 8, 2025 | 61,800.00 | 62,200.00 | 60,400.00 | 60,700.00 | 60,700.00 | 0.33% | 29,435 |
| Sep 5, 2025 | 61,500.00 | 61,500.00 | 60,100.00 | 60,500.00 | 60,500.00 | -1.47% | 19,190 |
| Sep 4, 2025 | 58,200.00 | 62,200.00 | 58,200.00 | 61,400.00 | 61,400.00 | 5.50% | 64,362 |
| Sep 3, 2025 | 58,000.00 | 59,300.00 | 57,900.00 | 58,200.00 | 58,200.00 | -0.51% | 41,005 |
| Sep 2, 2025 | 58,000.00 | 58,800.00 | 57,400.00 | 58,500.00 | 58,500.00 | 0.69% | 49,999 |
| Sep 1, 2025 | 59,500.00 | 59,500.00 | 57,800.00 | 58,100.00 | 58,100.00 | -2.35% | 24,842 |
| Aug 29, 2025 | 60,500.00 | 60,500.00 | 58,500.00 | 59,500.00 | 59,500.00 | -0.83% | 24,496 |
| Aug 28, 2025 | 60,300.00 | 60,700.00 | 59,800.00 | 60,000.00 | 60,000.00 | - | 23,914 |
| Aug 27, 2025 | 61,000.00 | 61,400.00 | 59,700.00 | 60,000.00 | 60,000.00 | -1.64% | 28,846 |
| Aug 26, 2025 | 60,300.00 | 61,700.00 | 60,300.00 | 61,000.00 | 61,000.00 | 0.16% | 15,191 |
| Aug 25, 2025 | 60,400.00 | 61,400.00 | 60,400.00 | 60,900.00 | 60,900.00 | 1.00% | 19,276 |
| Aug 22, 2025 | 61,600.00 | 61,700.00 | 59,900.00 | 60,300.00 | 60,300.00 | -1.15% | 35,323 |
| Aug 21, 2025 | 61,300.00 | 62,300.00 | 60,300.00 | 61,000.00 | 61,000.00 | 0.83% | 27,886 |
| Aug 20, 2025 | 62,100.00 | 62,100.00 | 59,900.00 | 60,500.00 | 60,500.00 | -1.79% | 34,170 |
| Aug 19, 2025 | 62,300.00 | 62,300.00 | 61,000.00 | 61,600.00 | 61,600.00 | 0.33% | 36,358 |
| Aug 18, 2025 | 62,300.00 | 62,800.00 | 61,200.00 | 61,400.00 | 61,400.00 | -1.76% | 37,595 |
| Aug 14, 2025 | 62,000.00 | 62,800.00 | 62,000.00 | 62,500.00 | 62,500.00 | 0.81% | 48,174 |
| Aug 13, 2025 | 63,600.00 | 63,900.00 | 61,400.00 | 62,000.00 | 62,000.00 | -2.36% | 58,222 |
| Aug 12, 2025 | 65,000.00 | 65,900.00 | 63,500.00 | 63,500.00 | 63,500.00 | -4.08% | 49,923 |
| Aug 11, 2025 | 65,500.00 | 66,800.00 | 63,700.00 | 66,200.00 | 66,200.00 | 2.00% | 54,275 |
| Aug 8, 2025 | 66,600.00 | 66,700.00 | 61,500.00 | 64,900.00 | 64,900.00 | -3.57% | 231,078 |
| Aug 7, 2025 | 68,400.00 | 68,800.00 | 66,900.00 | 67,300.00 | 67,300.00 | -2.46% | 41,453 |
| Aug 6, 2025 | 65,800.00 | 69,400.00 | 65,600.00 | 69,000.00 | 68,600.00 | 3.45% | 75,754 |
| Aug 5, 2025 | 66,500.00 | 67,500.00 | 66,100.00 | 66,700.00 | 66,313.33 | 0.60% | 55,039 |
| Aug 4, 2025 | 65,600.00 | 67,200.00 | 64,800.00 | 66,300.00 | 65,915.65 | 2.63% | 54,099 |
| Aug 1, 2025 | 67,100.00 | 67,500.00 | 64,500.00 | 64,600.00 | 64,225.51 | -5.00% | 66,902 |
| Jul 31, 2025 | 67,800.00 | 68,500.00 | 67,600.00 | 68,000.00 | 67,605.80 | -0.44% | 27,688 |
| Jul 30, 2025 | 68,500.00 | 69,000.00 | 67,500.00 | 68,300.00 | 67,904.06 | -1.16% | 38,296 |
| Jul 29, 2025 | 67,900.00 | 69,300.00 | 66,000.00 | 69,100.00 | 68,699.42 | 0.88% | 65,319 |
| Jul 28, 2025 | 69,500.00 | 70,300.00 | 67,900.00 | 68,500.00 | 68,102.90 | -2.00% | 48,597 |
| Jul 25, 2025 | 70,200.00 | 71,200.00 | 69,600.00 | 69,900.00 | 69,494.78 | -1.55% | 51,563 |
| Jul 24, 2025 | 71,600.00 | 73,000.00 | 69,800.00 | 71,000.00 | 70,588.41 | -1.39% | 71,083 |