SK Chemicals Co.,Ltd (KRX:285130)
South Korea · Delayed Price · Currency is KRW 62,500
+500 (0.81%)
At close: Aug 14, 2025, 3:30 PM KST
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 73,400.00 | 73,500.00 | 71,400.00 | 72,000.00 | 71,582.61 | -1.91% | 66,472 |
| Jul 22, 2025 | 71,100.00 | 74,900.00 | 70,500.00 | 73,400.00 | 72,974.49 | 3.38% | 117,484 |
| Jul 21, 2025 | 73,100.00 | 74,000.00 | 70,900.00 | 71,000.00 | 70,588.41 | -2.87% | 67,687 |
| Jul 18, 2025 | 74,000.00 | 75,700.00 | 72,400.00 | 73,100.00 | 72,676.23 | -0.68% | 56,506 |
| Jul 17, 2025 | 73,100.00 | 76,400.00 | 71,200.00 | 73,600.00 | 73,173.33 | 0.82% | 101,898 |
| Jul 16, 2025 | 73,300.00 | 75,500.00 | 72,800.00 | 73,000.00 | 72,576.81 | -1.08% | 56,797 |
| Jul 15, 2025 | 72,200.00 | 74,000.00 | 72,000.00 | 73,800.00 | 73,372.17 | 1.37% | 49,061 |
| Jul 14, 2025 | 72,100.00 | 73,900.00 | 71,500.00 | 72,800.00 | 72,377.97 | - | 63,705 |
| Jul 11, 2025 | 72,500.00 | 73,700.00 | 71,700.00 | 72,800.00 | 72,377.97 | -0.14% | 41,362 |
| Jul 10, 2025 | 72,200.00 | 74,200.00 | 71,300.00 | 72,900.00 | 72,477.39 | 0.69% | 63,409 |
| Jul 9, 2025 | 72,200.00 | 73,500.00 | 70,500.00 | 72,400.00 | 71,980.29 | -0.14% | 80,704 |
| Jul 8, 2025 | 72,400.00 | 74,700.00 | 72,000.00 | 72,500.00 | 72,079.71 | -1.09% | 53,744 |
| Jul 7, 2025 | 73,700.00 | 74,500.00 | 72,500.00 | 73,300.00 | 72,875.07 | -0.95% | 60,564 |
| Jul 4, 2025 | 76,700.00 | 76,800.00 | 73,300.00 | 74,000.00 | 73,571.01 | -3.52% | 67,588 |
| Jul 3, 2025 | 71,900.00 | 76,800.00 | 71,750.00 | 76,700.00 | 76,255.36 | 6.09% | 185,721 |
| Jul 2, 2025 | 72,000.00 | 73,500.00 | 70,600.00 | 72,300.00 | 71,880.87 | 0.70% | 90,080 |
| Jul 1, 2025 | 71,300.00 | 72,500.00 | 71,000.00 | 71,800.00 | 71,383.77 | -0.28% | 76,953 |
| Jun 30, 2025 | 69,800.00 | 73,000.00 | 69,800.00 | 72,000.00 | 71,582.61 | 3.30% | 134,573 |
| Jun 27, 2025 | 71,900.00 | 72,200.00 | 69,700.00 | 69,700.00 | 69,295.94 | -4.52% | 87,485 |
| Jun 26, 2025 | 68,700.00 | 73,400.00 | 68,100.00 | 73,000.00 | 72,576.81 | 5.80% | 242,206 |
| Jun 25, 2025 | 69,100.00 | 70,000.00 | 67,700.00 | 69,000.00 | 68,600.00 | -0.14% | 135,678 |
| Jun 24, 2025 | 68,500.00 | 71,400.00 | 67,200.00 | 69,100.00 | 68,699.42 | -0.43% | 211,505 |
| Jun 23, 2025 | 62,200.00 | 71,700.00 | 61,700.00 | 69,400.00 | 68,997.68 | 8.61% | 448,906 |
| Jun 20, 2025 | 56,100.00 | 65,200.00 | 54,700.00 | 63,900.00 | 63,529.57 | 15.55% | 394,061 |
| Jun 19, 2025 | 55,900.00 | 56,700.00 | 54,500.00 | 55,300.00 | 54,979.42 | -1.43% | 61,293 |
| Jun 18, 2025 | 56,500.00 | 57,100.00 | 55,500.00 | 56,100.00 | 55,774.78 | -1.58% | 67,008 |
| Jun 17, 2025 | 57,800.00 | 58,300.00 | 56,300.00 | 57,000.00 | 56,669.57 | -1.89% | 75,311 |
| Jun 16, 2025 | 58,800.00 | 59,700.00 | 57,500.00 | 58,100.00 | 57,763.19 | -2.02% | 64,184 |
| Jun 13, 2025 | 60,300.00 | 60,800.00 | 58,600.00 | 59,300.00 | 58,956.23 | -1.82% | 74,231 |
| Jun 12, 2025 | 60,300.00 | 61,400.00 | 60,000.00 | 60,400.00 | 60,049.86 | -0.49% | 61,279 |
| Jun 11, 2025 | 60,300.00 | 62,300.00 | 60,300.00 | 60,700.00 | 60,348.12 | -0.33% | 48,231 |
| Jun 10, 2025 | 60,300.00 | 62,500.00 | 59,400.00 | 60,900.00 | 60,546.96 | 2.35% | 104,144 |
| Jun 9, 2025 | 60,700.00 | 60,800.00 | 59,000.00 | 59,500.00 | 59,155.07 | -2.78% | 124,856 |
| Jun 5, 2025 | 62,400.00 | 62,400.00 | 59,600.00 | 61,200.00 | 60,845.22 | -1.13% | 112,763 |