SK Chemicals Co.,Ltd (KRX:285130)
South Korea · Delayed Price · Currency is KRW 59,500
+1,700 (2.94%)
At close: Mar 18, 2026
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 58,500.00 | 59,700.00 | 58,000.00 | 59,500.00 | 59,500.00 | 2.94% | 40,891 |
| Mar 17, 2026 | 57,000.00 | 58,500.00 | 56,800.00 | 57,800.00 | 57,800.00 | 2.66% | 23,370 |
| Mar 16, 2026 | 57,100.00 | 57,600.00 | 56,300.00 | 56,300.00 | 56,300.00 | -1.92% | 28,992 |
| Mar 13, 2026 | 57,000.00 | 58,000.00 | 56,700.00 | 57,400.00 | 57,400.00 | -2.55% | 26,718 |
| Mar 12, 2026 | 59,100.00 | 60,400.00 | 58,200.00 | 58,900.00 | 58,900.00 | -1.83% | 42,657 |
| Mar 11, 2026 | 57,400.00 | 61,700.00 | 57,400.00 | 60,000.00 | 60,000.00 | 5.45% | 43,103 |
| Mar 10, 2026 | 57,900.00 | 57,900.00 | 55,900.00 | 56,900.00 | 56,900.00 | 3.08% | 28,899 |
| Mar 9, 2026 | 56,100.00 | 56,800.00 | 53,900.00 | 55,200.00 | 55,200.00 | -6.76% | 43,341 |
| Mar 6, 2026 | 58,000.00 | 60,500.00 | 57,600.00 | 59,200.00 | 59,200.00 | -0.34% | 36,368 |
| Mar 5, 2026 | 58,900.00 | 60,400.00 | 58,000.00 | 59,400.00 | 59,400.00 | 8.39% | 52,430 |
| Mar 4, 2026 | 62,000.00 | 62,900.00 | 53,000.00 | 54,800.00 | 54,800.00 | -14.91% | 145,484 |
| Mar 3, 2026 | 67,800.00 | 68,500.00 | 64,300.00 | 64,400.00 | 64,400.00 | -6.40% | 108,517 |
| Feb 27, 2026 | 68,700.00 | 70,200.00 | 67,400.00 | 68,800.00 | 68,800.00 | 0.73% | 105,198 |
| Feb 26, 2026 | 70,200.00 | 72,700.00 | 68,200.00 | 68,300.00 | 68,300.00 | - | 110,138 |
| Feb 25, 2026 | 65,100.00 | 69,200.00 | 64,300.00 | 68,300.00 | 68,300.00 | 5.56% | 137,058 |
| Feb 24, 2026 | 64,300.00 | 64,900.00 | 63,700.00 | 64,700.00 | 64,700.00 | 0.94% | 43,366 |
| Feb 23, 2026 | 64,800.00 | 64,900.00 | 63,500.00 | 64,100.00 | 64,100.00 | -0.47% | 30,978 |
| Feb 20, 2026 | 64,400.00 | 65,000.00 | 64,100.00 | 64,400.00 | 64,400.00 | 0.16% | 49,178 |
| Feb 19, 2026 | 63,400.00 | 64,300.00 | 63,000.00 | 64,300.00 | 64,300.00 | 2.06% | 51,645 |
| Feb 13, 2026 | 63,300.00 | 63,700.00 | 62,500.00 | 63,000.00 | 63,000.00 | -1.56% | 75,951 |
| Feb 12, 2026 | 64,900.00 | 65,100.00 | 63,700.00 | 64,000.00 | 64,000.00 | -0.47% | 81,645 |
| Feb 11, 2026 | 66,300.00 | 66,800.00 | 63,800.00 | 64,300.00 | 64,300.00 | -2.43% | 101,908 |
| Feb 10, 2026 | 65,800.00 | 66,200.00 | 65,000.00 | 65,900.00 | 65,900.00 | 0.61% | 47,018 |
| Feb 9, 2026 | 66,800.00 | 67,700.00 | 65,000.00 | 65,500.00 | 65,500.00 | 1.08% | 73,718 |
| Feb 6, 2026 | 64,500.00 | 65,600.00 | 63,000.00 | 64,800.00 | 64,800.00 | -0.92% | 46,469 |
| Feb 5, 2026 | 67,400.00 | 67,400.00 | 65,300.00 | 65,400.00 | 65,400.00 | -3.82% | 50,952 |
| Feb 4, 2026 | 65,000.00 | 68,100.00 | 65,000.00 | 68,000.00 | 68,000.00 | 3.19% | 63,812 |
| Feb 3, 2026 | 65,400.00 | 66,600.00 | 64,200.00 | 65,900.00 | 65,900.00 | 2.65% | 64,048 |
| Feb 2, 2026 | 67,100.00 | 67,100.00 | 64,000.00 | 64,200.00 | 64,200.00 | -4.46% | 84,384 |
| Jan 30, 2026 | 67,800.00 | 68,600.00 | 66,000.00 | 67,200.00 | 67,200.00 | -1.75% | 126,052 |
| Jan 29, 2026 | 68,300.00 | 68,800.00 | 66,000.00 | 68,400.00 | 68,400.00 | -0.73% | 87,881 |
| Jan 28, 2026 | 68,500.00 | 70,100.00 | 68,100.00 | 68,900.00 | 68,900.00 | 1.03% | 79,578 |
| Jan 27, 2026 | 68,000.00 | 68,500.00 | 66,900.00 | 68,200.00 | 68,200.00 | 0.29% | 48,124 |
| Jan 26, 2026 | 67,900.00 | 69,500.00 | 67,700.00 | 68,000.00 | 68,000.00 | -0.15% | 48,430 |
| Jan 23, 2026 | 67,000.00 | 69,000.00 | 66,800.00 | 68,100.00 | 68,100.00 | 1.79% | 57,677 |
| Jan 22, 2026 | 65,700.00 | 68,700.00 | 65,700.00 | 66,900.00 | 66,900.00 | 1.83% | 58,565 |
| Jan 21, 2026 | 66,700.00 | 66,800.00 | 64,300.00 | 65,700.00 | 65,700.00 | -2.38% | 84,465 |
| Jan 20, 2026 | 66,600.00 | 68,700.00 | 66,500.00 | 67,300.00 | 67,300.00 | -0.59% | 46,904 |
| Jan 19, 2026 | 67,600.00 | 68,100.00 | 65,800.00 | 67,700.00 | 67,700.00 | -0.29% | 75,084 |
| Jan 16, 2026 | 70,500.00 | 71,000.00 | 67,800.00 | 67,900.00 | 67,900.00 | -3.41% | 61,880 |
| Jan 15, 2026 | 70,400.00 | 71,200.00 | 69,500.00 | 70,300.00 | 70,300.00 | 0.72% | 50,874 |
| Jan 14, 2026 | 68,500.00 | 71,000.00 | 67,200.00 | 69,800.00 | 69,800.00 | 2.65% | 71,140 |
| Jan 13, 2026 | 67,300.00 | 68,200.00 | 65,500.00 | 68,000.00 | 68,000.00 | 2.26% | 49,049 |
| Jan 12, 2026 | 66,200.00 | 68,500.00 | 66,000.00 | 66,500.00 | 66,500.00 | 0.45% | 34,219 |
| Jan 9, 2026 | 66,700.00 | 67,000.00 | 66,000.00 | 66,200.00 | 66,200.00 | -0.60% | 24,866 |
| Jan 8, 2026 | 66,200.00 | 67,600.00 | 66,000.00 | 66,600.00 | 66,600.00 | -0.75% | 49,048 |
| Jan 7, 2026 | 66,900.00 | 68,400.00 | 66,200.00 | 67,100.00 | 67,100.00 | -0.59% | 36,301 |
| Jan 6, 2026 | 68,000.00 | 68,000.00 | 66,200.00 | 67,500.00 | 67,500.00 | 0.30% | 32,001 |
| Jan 5, 2026 | 68,000.00 | 68,000.00 | 66,100.00 | 67,300.00 | 67,300.00 | 1.82% | 51,843 |
| Jan 2, 2026 | 65,700.00 | 67,000.00 | 65,700.00 | 66,100.00 | 66,100.00 | 0.92% | 33,398 |