SK Chemicals Co.,Ltd (KRX:285130)
South Korea · Delayed Price · Currency is KRW 43,650
+950 (2.22%)
At close: Aug 7, 2026
SK Chemicals Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 42,600.00 | 43,750.00 | 42,550.00 | 43,650.00 | 43,650.00 | 2.22% | 41,321 |
| Aug 6, 2026 | 41,950.00 | 43,500.00 | 41,900.00 | 42,700.00 | 42,700.00 | 2.89% | 57,893 |
| Aug 5, 2026 | 42,000.00 | 43,200.00 | 41,650.00 | 41,900.00 | 41,501.43 | -1.18% | 46,008 |
| Aug 4, 2026 | 39,400.00 | 42,500.00 | 39,400.00 | 42,400.00 | 41,996.67 | 6.80% | 57,386 |
| Aug 3, 2026 | 39,200.00 | 40,400.00 | 38,400.00 | 39,700.00 | 39,322.35 | 0.89% | 60,537 |
| Jul 31, 2026 | 39,150.00 | 39,900.00 | 37,700.00 | 39,350.00 | 38,975.68 | 1.42% | 68,313 |
| Jul 30, 2026 | 36,050.00 | 40,450.00 | 36,050.00 | 38,800.00 | 38,430.92 | 5.87% | 111,598 |
| Jul 29, 2026 | 37,900.00 | 39,200.00 | 35,850.00 | 36,650.00 | 36,301.37 | -3.43% | 71,319 |
| Jul 28, 2026 | 39,550.00 | 40,050.00 | 37,600.00 | 37,950.00 | 37,589.00 | -5.24% | 53,928 |
| Jul 27, 2026 | 41,300.00 | 41,450.00 | 39,750.00 | 40,050.00 | 39,669.02 | -2.55% | 51,618 |
| Jul 24, 2026 | 40,050.00 | 43,200.00 | 40,050.00 | 41,100.00 | 40,709.04 | 0.74% | 66,240 |
| Jul 23, 2026 | 37,450.00 | 40,900.00 | 37,450.00 | 40,800.00 | 40,411.89 | 8.51% | 75,470 |
| Jul 22, 2026 | 37,400.00 | 38,700.00 | 37,400.00 | 37,600.00 | 37,242.33 | 1.08% | 29,968 |
| Jul 21, 2026 | 37,350.00 | 38,300.00 | 37,000.00 | 37,200.00 | 36,846.14 | -1.20% | 51,525 |
| Jul 20, 2026 | 39,450.00 | 39,450.00 | 37,650.00 | 37,650.00 | 37,291.85 | -4.08% | 28,779 |
| Jul 16, 2026 | 39,400.00 | 40,000.00 | 38,600.00 | 39,250.00 | 38,876.63 | -0.38% | 30,123 |
| Jul 15, 2026 | 40,000.00 | 41,100.00 | 39,200.00 | 39,400.00 | 39,025.21 | -0.51% | 39,229 |
| Jul 14, 2026 | 40,350.00 | 40,800.00 | 39,300.00 | 39,600.00 | 39,223.31 | -0.63% | 61,537 |
| Jul 13, 2026 | 40,900.00 | 42,000.00 | 39,350.00 | 39,850.00 | 39,470.93 | -2.09% | 41,359 |
| Jul 10, 2026 | 41,050.00 | 42,000.00 | 40,700.00 | 40,700.00 | 40,312.84 | -0.25% | 33,261 |
| Jul 9, 2026 | 41,400.00 | 41,450.00 | 39,650.00 | 40,800.00 | 40,411.89 | 0.49% | 72,974 |
| Jul 8, 2026 | 42,300.00 | 42,550.00 | 39,550.00 | 40,600.00 | 40,213.79 | -5.47% | 60,604 |
| Jul 7, 2026 | 42,750.00 | 43,250.00 | 41,350.00 | 42,950.00 | 42,541.44 | 0.59% | 53,099 |
| Jul 6, 2026 | 42,050.00 | 42,950.00 | 41,150.00 | 42,700.00 | 42,293.82 | 1.91% | 51,956 |
| Jul 3, 2026 | 41,950.00 | 42,150.00 | 40,450.00 | 41,900.00 | 41,501.43 | 1.33% | 82,142 |
| Jul 2, 2026 | 40,400.00 | 42,400.00 | 39,650.00 | 41,350.00 | 40,956.66 | 0.98% | 53,577 |
| Jul 1, 2026 | 40,050.00 | 41,600.00 | 39,700.00 | 40,950.00 | 40,560.46 | 3.80% | 70,685 |
| Jun 30, 2026 | 40,400.00 | 40,450.00 | 38,950.00 | 39,450.00 | 39,074.73 | -2.83% | 73,437 |
| Jun 29, 2026 | 37,650.00 | 40,800.00 | 37,400.00 | 40,600.00 | 40,213.79 | 8.85% | 75,448 |
| Jun 26, 2026 | 39,450.00 | 39,450.00 | 36,600.00 | 37,300.00 | 36,945.18 | -4.85% | 73,909 |
| Jun 25, 2026 | 39,500.00 | 41,000.00 | 39,150.00 | 39,200.00 | 38,827.11 | -0.51% | 49,893 |
| Jun 24, 2026 | 38,900.00 | 40,200.00 | 38,400.00 | 39,400.00 | 39,025.21 | 1.42% | 73,783 |
| Jun 23, 2026 | 40,800.00 | 40,800.00 | 38,800.00 | 38,850.00 | 38,480.44 | -4.55% | 97,517 |
| Jun 22, 2026 | 44,050.00 | 44,075.00 | 40,550.00 | 40,700.00 | 40,312.84 | -7.60% | 80,565 |
| Jun 19, 2026 | 44,400.00 | 44,650.00 | 43,300.00 | 44,050.00 | 43,630.98 | -0.79% | 75,801 |
| Jun 18, 2026 | 45,150.00 | 45,950.00 | 44,350.00 | 44,400.00 | 43,977.65 | -2.95% | 80,558 |
| Jun 17, 2026 | 47,200.00 | 47,200.00 | 44,700.00 | 45,750.00 | 45,314.80 | -2.03% | 63,949 |
| Jun 16, 2026 | 45,850.00 | 47,050.00 | 45,100.00 | 46,700.00 | 46,255.77 | 1.85% | 95,377 |
| Jun 15, 2026 | 44,400.00 | 47,200.00 | 44,400.00 | 45,850.00 | 45,413.85 | 4.09% | 85,979 |
| Jun 12, 2026 | 44,950.00 | 45,300.00 | 43,050.00 | 44,050.00 | 43,630.98 | -1.12% | 76,772 |
| Jun 11, 2026 | 40,350.00 | 44,550.00 | 39,650.00 | 44,550.00 | 44,126.22 | 9.33% | 173,663 |
| Jun 10, 2026 | 40,050.00 | 41,500.00 | 39,550.00 | 40,750.00 | 40,362.37 | 0.62% | 63,638 |
| Jun 9, 2026 | 38,800.00 | 41,700.00 | 38,800.00 | 40,500.00 | 40,114.74 | 4.52% | 68,534 |
| Jun 8, 2026 | 39,050.00 | 39,350.00 | 38,300.00 | 38,750.00 | 38,381.39 | -6.51% | 64,582 |
| Jun 5, 2026 | 42,700.00 | 42,700.00 | 40,050.00 | 41,450.00 | 41,055.71 | -1.31% | 54,452 |
| Jun 4, 2026 | 41,450.00 | 42,450.00 | 40,900.00 | 42,000.00 | 41,600.48 | 0.36% | 59,937 |
| Jun 2, 2026 | 41,250.00 | 42,200.00 | 40,500.00 | 41,850.00 | 41,451.90 | 0.72% | 64,363 |
| Jun 1, 2026 | 42,900.00 | 43,100.00 | 41,000.00 | 41,550.00 | 41,154.76 | -3.71% | 113,513 |
| May 29, 2026 | 44,200.00 | 44,650.00 | 42,400.00 | 43,150.00 | 42,739.54 | -0.92% | 91,152 |
| May 28, 2026 | 44,350.00 | 44,650.00 | 42,100.00 | 43,550.00 | 43,135.73 | -0.57% | 84,759 |