SK Chemicals Co.,Ltd (KRX:285130)
South Korea · Delayed Price · Currency is KRW 54,300
+2,900 (5.64%)
At close: Apr 8, 2026
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 54,100.00 | 54,700.00 | 52,800.00 | 54,500.00 | - | 6.03% | 35,085 |
| Apr 7, 2026 | 51,600.00 | 53,300.00 | 51,200.00 | 51,400.00 | 51,400.00 | -0.39% | 35,288 |
| Apr 6, 2026 | 51,800.00 | 52,400.00 | 51,000.00 | 51,600.00 | 51,600.00 | 0.58% | 28,795 |
| Apr 3, 2026 | 51,600.00 | 52,500.00 | 51,100.00 | 51,300.00 | 51,300.00 | 0.39% | 26,558 |
| Apr 2, 2026 | 54,600.00 | 55,200.00 | 50,700.00 | 51,100.00 | 51,100.00 | -6.07% | 50,739 |
| Apr 1, 2026 | 54,200.00 | 54,500.00 | 52,700.00 | 54,400.00 | 54,400.00 | 3.42% | 43,656 |
| Mar 31, 2026 | 52,200.00 | 52,800.00 | 51,200.00 | 52,600.00 | 52,600.00 | -0.38% | 36,751 |
| Mar 30, 2026 | 52,900.00 | 52,900.00 | 51,500.00 | 52,800.00 | 52,800.00 | -4.00% | 61,757 |
| Mar 27, 2026 | 54,800.00 | 55,000.00 | 52,500.00 | 55,000.00 | 54,250.00 | 1.29% | 50,215 |
| Mar 26, 2026 | 57,900.00 | 57,900.00 | 54,200.00 | 54,300.00 | 53,559.55 | -3.38% | 45,828 |
| Mar 25, 2026 | 56,800.00 | 58,100.00 | 55,900.00 | 56,200.00 | 55,433.64 | 1.26% | 56,162 |
| Mar 24, 2026 | 56,500.00 | 57,200.00 | 54,300.00 | 55,500.00 | 54,743.18 | 0.73% | 46,734 |
| Mar 23, 2026 | 58,400.00 | 58,900.00 | 55,100.00 | 55,100.00 | 54,348.64 | -5.97% | 65,569 |
| Mar 20, 2026 | 57,400.00 | 59,500.00 | 57,400.00 | 58,600.00 | 57,800.91 | 2.63% | 39,733 |
| Mar 19, 2026 | 58,100.00 | 58,100.00 | 56,800.00 | 57,100.00 | 56,321.36 | -4.03% | 37,299 |
| Mar 18, 2026 | 58,500.00 | 59,700.00 | 58,000.00 | 59,500.00 | 58,688.64 | 2.94% | 40,891 |
| Mar 17, 2026 | 57,000.00 | 58,500.00 | 56,800.00 | 57,800.00 | 57,011.82 | 2.66% | 23,370 |
| Mar 16, 2026 | 57,100.00 | 57,600.00 | 56,300.00 | 56,300.00 | 55,532.27 | -1.92% | 28,992 |
| Mar 13, 2026 | 57,000.00 | 58,000.00 | 56,700.00 | 57,400.00 | 56,617.27 | -2.55% | 26,718 |
| Mar 12, 2026 | 59,100.00 | 60,400.00 | 58,200.00 | 58,900.00 | 58,096.82 | -1.83% | 42,657 |
| Mar 11, 2026 | 57,400.00 | 61,700.00 | 57,400.00 | 60,000.00 | 59,181.82 | 5.45% | 43,103 |
| Mar 10, 2026 | 57,900.00 | 57,900.00 | 55,900.00 | 56,900.00 | 56,124.09 | 3.08% | 28,899 |
| Mar 9, 2026 | 56,100.00 | 56,800.00 | 53,900.00 | 55,200.00 | 54,447.27 | -6.76% | 43,341 |
| Mar 6, 2026 | 58,000.00 | 60,500.00 | 57,600.00 | 59,200.00 | 58,392.73 | -0.34% | 36,369 |
| Mar 5, 2026 | 58,900.00 | 60,400.00 | 58,000.00 | 59,400.00 | 58,590.00 | 8.39% | 52,430 |
| Mar 4, 2026 | 62,000.00 | 62,900.00 | 53,000.00 | 54,800.00 | 54,052.73 | -14.91% | 145,484 |
| Mar 3, 2026 | 67,800.00 | 68,500.00 | 64,300.00 | 64,400.00 | 63,521.82 | -6.40% | 108,517 |
| Feb 27, 2026 | 68,700.00 | 70,200.00 | 67,400.00 | 68,800.00 | 67,861.82 | 0.73% | 105,198 |
| Feb 26, 2026 | 70,200.00 | 72,700.00 | 68,200.00 | 68,300.00 | 67,368.64 | - | 110,138 |
| Feb 25, 2026 | 65,100.00 | 69,200.00 | 64,300.00 | 68,300.00 | 67,368.64 | 5.56% | 137,058 |
| Feb 24, 2026 | 64,300.00 | 64,900.00 | 63,700.00 | 64,700.00 | 63,817.73 | 0.94% | 43,366 |
| Feb 23, 2026 | 64,800.00 | 64,900.00 | 63,500.00 | 64,100.00 | 63,225.91 | -0.47% | 30,978 |
| Feb 20, 2026 | 64,400.00 | 65,000.00 | 64,100.00 | 64,400.00 | 63,521.82 | 0.16% | 49,178 |
| Feb 19, 2026 | 63,400.00 | 64,300.00 | 63,000.00 | 64,300.00 | 63,423.18 | 2.06% | 51,645 |
| Feb 13, 2026 | 63,300.00 | 63,700.00 | 62,500.00 | 63,000.00 | 62,140.91 | -1.56% | 75,951 |
| Feb 12, 2026 | 64,900.00 | 65,100.00 | 63,700.00 | 64,000.00 | 63,127.27 | -0.47% | 81,645 |
| Feb 11, 2026 | 66,300.00 | 66,800.00 | 63,800.00 | 64,300.00 | 63,423.18 | -2.43% | 101,908 |
| Feb 10, 2026 | 65,800.00 | 66,200.00 | 65,000.00 | 65,900.00 | 65,001.36 | 0.61% | 47,018 |
| Feb 9, 2026 | 66,800.00 | 67,700.00 | 65,000.00 | 65,500.00 | 64,606.82 | 1.08% | 73,718 |
| Feb 6, 2026 | 64,500.00 | 65,600.00 | 63,000.00 | 64,800.00 | 63,916.36 | -0.92% | 46,469 |
| Feb 5, 2026 | 67,400.00 | 67,400.00 | 65,300.00 | 65,400.00 | 64,508.18 | -3.82% | 50,952 |
| Feb 4, 2026 | 65,000.00 | 68,100.00 | 65,000.00 | 68,000.00 | 67,072.73 | 3.19% | 63,812 |
| Feb 3, 2026 | 65,400.00 | 66,600.00 | 64,200.00 | 65,900.00 | 65,001.36 | 2.65% | 64,048 |
| Feb 2, 2026 | 67,100.00 | 67,100.00 | 64,000.00 | 64,200.00 | 63,324.55 | -4.46% | 84,384 |
| Jan 30, 2026 | 67,800.00 | 68,600.00 | 66,000.00 | 67,200.00 | 66,283.64 | -1.75% | 126,052 |
| Jan 29, 2026 | 68,300.00 | 68,800.00 | 66,000.00 | 68,400.00 | 67,467.27 | -0.73% | 87,881 |
| Jan 28, 2026 | 68,500.00 | 70,100.00 | 68,100.00 | 68,900.00 | 67,960.45 | 1.03% | 79,578 |
| Jan 27, 2026 | 68,000.00 | 68,500.00 | 66,900.00 | 68,200.00 | 67,270.00 | 0.29% | 48,124 |
| Jan 26, 2026 | 67,900.00 | 69,500.00 | 67,700.00 | 68,000.00 | 67,072.73 | -0.15% | 48,430 |
| Jan 23, 2026 | 67,000.00 | 69,000.00 | 66,800.00 | 68,100.00 | 67,171.36 | 1.79% | 57,677 |