SK Chemicals Co.,Ltd (KRX:285130)
South Korea · Delayed Price · Currency is KRW 45,550
-1,400 (-2.98%)
May 19, 2026, 10:40 AM KST
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 51,300.00 | 51,400.00 | 48,600.00 | 48,700.00 | 48,700.00 | -5.44% | 126,055 |
| May 14, 2026 | 49,950.00 | 51,500.00 | 49,500.00 | 51,500.00 | 51,500.00 | 4.04% | 95,110 |
| May 13, 2026 | 51,800.00 | 52,000.00 | 49,350.00 | 49,500.00 | 49,500.00 | -1.98% | 88,768 |
| May 12, 2026 | 54,000.00 | 54,300.00 | 50,000.00 | 50,500.00 | 50,500.00 | -4.90% | 126,099 |
| May 11, 2026 | 54,700.00 | 54,800.00 | 53,000.00 | 53,100.00 | 53,100.00 | -4.15% | 82,722 |
| May 8, 2026 | 56,500.00 | 57,000.00 | 54,700.00 | 55,400.00 | 55,400.00 | -1.77% | 45,807 |
| May 7, 2026 | 58,500.00 | 58,500.00 | 55,600.00 | 56,400.00 | 56,400.00 | -3.09% | 90,296 |
| May 6, 2026 | 59,600.00 | 60,000.00 | 57,400.00 | 58,200.00 | 58,200.00 | -2.51% | 82,885 |
| May 4, 2026 | 60,300.00 | 60,500.00 | 59,200.00 | 59,700.00 | 59,700.00 | 0.51% | 40,933 |
| Apr 30, 2026 | 61,400.00 | 61,900.00 | 59,200.00 | 59,400.00 | 59,400.00 | -4.81% | 105,425 |
| Apr 29, 2026 | 58,300.00 | 62,500.00 | 57,800.00 | 62,400.00 | 62,400.00 | 8.15% | 142,229 |
| Apr 28, 2026 | 57,700.00 | 58,900.00 | 57,000.00 | 57,700.00 | 57,700.00 | - | 78,155 |
| Apr 27, 2026 | 58,700.00 | 58,700.00 | 57,400.00 | 57,700.00 | 57,700.00 | -1.70% | 51,808 |
| Apr 24, 2026 | 58,300.00 | 59,600.00 | 58,000.00 | 58,700.00 | 58,700.00 | 0.51% | 43,628 |
| Apr 23, 2026 | 59,500.00 | 59,800.00 | 56,900.00 | 58,400.00 | 58,400.00 | 0.34% | 63,561 |
| Apr 22, 2026 | 57,600.00 | 58,500.00 | 56,900.00 | 58,200.00 | 58,200.00 | 0.69% | 30,829 |
| Apr 21, 2026 | 58,000.00 | 58,600.00 | 57,600.00 | 57,800.00 | 57,800.00 | - | 30,093 |
| Apr 20, 2026 | 59,800.00 | 59,800.00 | 57,700.00 | 57,800.00 | 57,800.00 | -2.53% | 49,150 |
| Apr 17, 2026 | 60,200.00 | 60,500.00 | 58,400.00 | 59,300.00 | 59,300.00 | -0.50% | 53,529 |
| Apr 16, 2026 | 58,500.00 | 60,200.00 | 57,500.00 | 59,600.00 | 59,600.00 | 3.29% | 80,186 |
| Apr 15, 2026 | 57,900.00 | 58,700.00 | 57,300.00 | 57,700.00 | 57,700.00 | 1.41% | 52,442 |
| Apr 14, 2026 | 57,500.00 | 57,900.00 | 56,200.00 | 56,900.00 | 56,900.00 | -0.52% | 35,952 |
| Apr 13, 2026 | 57,000.00 | 57,700.00 | 55,200.00 | 57,200.00 | 57,200.00 | 0.35% | 46,203 |
| Apr 10, 2026 | 55,600.00 | 57,200.00 | 55,600.00 | 57,000.00 | 57,000.00 | 2.70% | 38,185 |
| Apr 9, 2026 | 54,400.00 | 56,300.00 | 54,200.00 | 55,500.00 | 55,500.00 | 2.21% | 68,456 |
| Apr 8, 2026 | 54,100.00 | 54,700.00 | 52,800.00 | 54,300.00 | 54,300.00 | 5.64% | 57,121 |
| 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 |