SK Chemicals Co.,Ltd (KRX:285130)
South Korea · Delayed Price · Currency is KRW 52,300
+900 (1.75%)
Oct 8, 2026, 10:10 AM KST
SK Chemicals Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 51,000.00 | 52,300.00 | 51,000.00 | 52,300.00 | 52,300.00 | 1.75% | 7,349 |
| Oct 7, 2026 | 51,700.00 | 52,000.00 | 51,100.00 | 51,400.00 | 51,400.00 | -1.53% | 18,000 |
| Oct 6, 2026 | 51,900.00 | 52,200.00 | 50,600.00 | 52,200.00 | 52,200.00 | 0.77% | 26,839 |
| Oct 2, 2026 | 50,900.00 | 52,000.00 | 50,600.00 | 51,800.00 | 51,800.00 | 1.77% | 28,001 |
| Oct 1, 2026 | 51,400.00 | 51,800.00 | 50,600.00 | 50,900.00 | 50,900.00 | -0.78% | 24,493 |
| Sep 30, 2026 | 51,700.00 | 52,300.00 | 51,000.00 | 51,300.00 | 51,300.00 | -0.39% | 21,731 |
| Sep 29, 2026 | 52,000.00 | 52,000.00 | 50,600.00 | 51,500.00 | 51,500.00 | -1.15% | 30,379 |
| Sep 28, 2026 | 49,850.00 | 52,300.00 | 49,600.00 | 52,100.00 | 52,100.00 | 4.20% | 29,622 |
| Sep 23, 2026 | 49,900.00 | 50,700.00 | 49,450.00 | 50,000.00 | 50,000.00 | 0.40% | 33,620 |
| Sep 22, 2026 | 51,400.00 | 52,000.00 | 49,000.00 | 49,800.00 | 49,800.00 | -2.92% | 85,782 |
| Sep 21, 2026 | 51,000.00 | 52,000.00 | 50,300.00 | 51,300.00 | 51,300.00 | 1.18% | 30,468 |
| Sep 18, 2026 | 52,700.00 | 52,900.00 | 50,700.00 | 50,700.00 | 50,700.00 | -2.50% | 74,206 |
| Sep 17, 2026 | 54,500.00 | 54,500.00 | 51,900.00 | 52,000.00 | 52,000.00 | -3.88% | 40,604 |
| Sep 16, 2026 | 54,100.00 | 54,800.00 | 53,600.00 | 54,100.00 | 54,100.00 | -0.18% | 30,632 |
| Sep 15, 2026 | 53,200.00 | 55,900.00 | 52,800.00 | 54,200.00 | 54,200.00 | 0.93% | 51,677 |
| Sep 14, 2026 | 53,900.00 | 54,700.00 | 53,000.00 | 53,700.00 | 53,700.00 | -0.74% | 43,130 |
| Sep 11, 2026 | 53,400.00 | 54,600.00 | 53,200.00 | 54,100.00 | 54,100.00 | -1.46% | 47,304 |
| Sep 10, 2026 | 54,300.00 | 56,100.00 | 53,600.00 | 54,900.00 | 54,900.00 | 0.73% | 53,896 |
| Sep 9, 2026 | 53,600.00 | 54,900.00 | 52,700.00 | 54,500.00 | 54,500.00 | 1.30% | 76,360 |
| Sep 8, 2026 | 55,200.00 | 56,200.00 | 53,600.00 | 53,800.00 | 53,800.00 | -1.82% | 48,898 |
| Sep 7, 2026 | 55,200.00 | 55,600.00 | 53,900.00 | 54,800.00 | 54,800.00 | -0.72% | 62,195 |
| Sep 4, 2026 | 54,700.00 | 56,200.00 | 54,600.00 | 55,200.00 | 55,200.00 | 0.55% | 110,283 |
| Sep 3, 2026 | 52,500.00 | 57,000.00 | 52,500.00 | 54,900.00 | 54,900.00 | 5.17% | 163,979 |
| Sep 2, 2026 | 53,600.00 | 54,500.00 | 52,100.00 | 52,200.00 | 52,200.00 | -3.51% | 72,395 |
| Sep 1, 2026 | 52,600.00 | 56,500.00 | 52,200.00 | 54,100.00 | 54,100.00 | 1.69% | 169,917 |
| Aug 31, 2026 | 53,500.00 | 53,900.00 | 51,600.00 | 53,200.00 | 53,200.00 | -1.85% | 331,719 |
| Aug 28, 2026 | 49,700.00 | 54,600.00 | 49,200.00 | 54,200.00 | 54,200.00 | 8.51% | 152,427 |
| Aug 27, 2026 | 52,400.00 | 53,400.00 | 49,500.00 | 49,950.00 | 49,950.00 | -3.94% | 72,422 |
| Aug 26, 2026 | 50,100.00 | 52,400.00 | 49,200.00 | 52,000.00 | 52,000.00 | 4.00% | 119,006 |
| Aug 25, 2026 | 49,750.00 | 50,300.00 | 48,400.00 | 50,000.00 | 50,000.00 | 0.40% | 63,601 |
| Aug 24, 2026 | 49,550.00 | 50,300.00 | 48,650.00 | 49,800.00 | 49,800.00 | 0.40% | 68,147 |
| Aug 21, 2026 | 48,300.00 | 49,750.00 | 47,700.00 | 49,600.00 | 49,600.00 | 1.22% | 65,664 |
| Aug 20, 2026 | 48,400.00 | 49,950.00 | 48,400.00 | 49,000.00 | 49,000.00 | 2.08% | 66,226 |
| Aug 19, 2026 | 46,850.00 | 48,450.00 | 46,700.00 | 48,000.00 | 48,000.00 | 0.10% | 58,805 |
| Aug 18, 2026 | 48,500.00 | 50,900.00 | 47,350.00 | 47,950.00 | 47,950.00 | -4.10% | 114,144 |
| Aug 14, 2026 | 44,650.00 | 50,500.00 | 44,650.00 | 50,000.00 | 50,000.00 | 14.03% | 340,008 |
| Aug 13, 2026 | 43,900.00 | 44,150.00 | 43,250.00 | 43,850.00 | 43,850.00 | 0.23% | 51,936 |
| Aug 12, 2026 | 44,900.00 | 44,950.00 | 43,550.00 | 43,750.00 | 43,750.00 | -2.56% | 35,972 |
| Aug 11, 2026 | 44,100.00 | 45,600.00 | 43,800.00 | 44,900.00 | 44,900.00 | 1.58% | 58,631 |
| Aug 10, 2026 | 43,150.00 | 44,200.00 | 42,400.00 | 44,200.00 | 44,200.00 | 1.26% | 37,031 |
| 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% | 57,904 |
| 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 |