SK Chemicals Co.,Ltd (KRX:285130)
South Korea · Delayed Price · Currency is KRW 70,900
+2,600 (3.81%)
Last updated: Nov 26, 2025, 9:53 AM KST
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 69,300.00 | 72,000.00 | 69,200.00 | 70,500.00 | 70,500.00 | 3.22% | 55,050 |
| Nov 25, 2025 | 69,600.00 | 70,200.00 | 67,500.00 | 68,300.00 | 68,300.00 | -1.01% | 52,776 |
| Nov 24, 2025 | 71,900.00 | 72,000.00 | 68,800.00 | 69,000.00 | 69,000.00 | -3.09% | 87,994 |
| Nov 21, 2025 | 73,300.00 | 73,300.00 | 70,600.00 | 71,200.00 | 71,200.00 | -3.52% | 51,945 |
| Nov 20, 2025 | 74,200.00 | 75,200.00 | 73,300.00 | 73,800.00 | 73,800.00 | -0.40% | 44,126 |
| Nov 19, 2025 | 75,600.00 | 75,700.00 | 71,900.00 | 74,100.00 | 74,100.00 | -0.94% | 98,078 |
| Nov 18, 2025 | 76,400.00 | 79,500.00 | 74,450.00 | 74,800.00 | 74,800.00 | -4.10% | 84,882 |
| Nov 17, 2025 | 79,200.00 | 80,300.00 | 76,000.00 | 78,000.00 | 78,000.00 | -1.14% | 93,410 |
| Nov 14, 2025 | 77,200.00 | 81,800.00 | 77,100.00 | 78,900.00 | 78,900.00 | -1.13% | 136,948 |
| Nov 13, 2025 | 76,000.00 | 79,900.00 | 75,250.00 | 79,800.00 | 79,800.00 | 5.00% | 211,161 |
| Nov 12, 2025 | 73,500.00 | 76,200.00 | 73,000.00 | 76,000.00 | 76,000.00 | 3.12% | 90,843 |
| Nov 11, 2025 | 72,000.00 | 75,900.00 | 71,900.00 | 73,700.00 | 73,700.00 | 2.50% | 142,481 |
| Nov 10, 2025 | 71,000.00 | 72,800.00 | 69,800.00 | 71,900.00 | 71,900.00 | 2.28% | 126,586 |
| Nov 7, 2025 | 68,700.00 | 71,300.00 | 67,700.00 | 70,300.00 | 70,300.00 | 1.15% | 111,143 |
| Nov 6, 2025 | 69,000.00 | 70,500.00 | 66,900.00 | 69,500.00 | 69,500.00 | 2.96% | 136,245 |
| Nov 5, 2025 | 70,000.00 | 70,100.00 | 66,700.00 | 67,500.00 | 67,500.00 | -4.53% | 86,384 |
| Nov 4, 2025 | 65,000.00 | 71,700.00 | 64,900.00 | 70,700.00 | 70,700.00 | 7.94% | 293,834 |
| Nov 3, 2025 | 63,800.00 | 65,800.00 | 63,500.00 | 65,500.00 | 65,500.00 | 3.64% | 75,037 |
| Oct 31, 2025 | 63,900.00 | 64,300.00 | 63,200.00 | 63,200.00 | 63,200.00 | -1.56% | 62,850 |
| Oct 30, 2025 | 65,500.00 | 66,300.00 | 64,000.00 | 64,200.00 | 64,200.00 | -3.17% | 53,761 |
| Oct 29, 2025 | 67,300.00 | 67,500.00 | 65,500.00 | 66,300.00 | 66,300.00 | -2.50% | 94,868 |
| Oct 28, 2025 | 67,000.00 | 68,000.00 | 66,500.00 | 68,000.00 | 68,000.00 | 1.04% | 80,483 |
| Oct 27, 2025 | 66,900.00 | 67,900.00 | 66,100.00 | 67,300.00 | 67,300.00 | -0.59% | 83,218 |
| Oct 24, 2025 | 67,300.00 | 68,500.00 | 65,300.00 | 67,700.00 | 67,700.00 | -0.59% | 183,258 |
| Oct 23, 2025 | 76,800.00 | 79,200.00 | 67,600.00 | 68,100.00 | 68,100.00 | -1.16% | 433,258 |
| Oct 22, 2025 | 60,400.00 | 69,400.00 | 60,400.00 | 68,900.00 | 68,900.00 | 13.14% | 327,905 |
| Oct 21, 2025 | 60,300.00 | 61,500.00 | 60,200.00 | 60,900.00 | 60,900.00 | -0.33% | 38,270 |
| Oct 20, 2025 | 60,500.00 | 61,400.00 | 58,800.00 | 61,100.00 | 61,100.00 | 0.99% | 42,182 |
| Oct 17, 2025 | 59,700.00 | 62,300.00 | 59,100.00 | 60,500.00 | 60,500.00 | 0.17% | 72,164 |
| Oct 16, 2025 | 59,200.00 | 60,700.00 | 59,100.00 | 60,400.00 | 60,400.00 | 1.34% | 38,455 |
| Oct 15, 2025 | 58,300.00 | 60,000.00 | 58,300.00 | 59,600.00 | 59,600.00 | 0.85% | 37,055 |
| Oct 14, 2025 | 57,300.00 | 59,800.00 | 57,300.00 | 59,100.00 | 59,100.00 | 1.37% | 50,354 |
| Oct 13, 2025 | 58,700.00 | 58,700.00 | 56,900.00 | 58,300.00 | 58,300.00 | -0.68% | 27,695 |
| Oct 10, 2025 | 57,400.00 | 59,000.00 | 57,000.00 | 58,700.00 | 58,700.00 | 1.21% | 36,421 |
| 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% | 47,363 |
| 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% | 27,081 |
| Sep 25, 2025 | 61,700.00 | 62,000.00 | 60,600.00 | 60,700.00 | 60,700.00 | -1.46% | 21,547 |
| 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% | 50,628 |
| 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% | 111,283 |
| 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 |