SK Chemicals Co.,Ltd (KRX:285130)
South Korea · Delayed Price · Currency is KRW 41,850
+2,550 (6.49%)
Oct 28, 2026, 2:50 PM KST
SK Chemicals Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 39,850.00 | 42,700.00 | 39,500.00 | 41,850.00 | 41,850.00 | 6.49% | 86,499 |
| Oct 27, 2026 | 38,500.00 | 39,750.00 | 38,450.00 | 39,300.00 | 39,300.00 | 2.21% | 68,146 |
| Oct 26, 2026 | 40,150.00 | 40,200.00 | 38,200.00 | 38,450.00 | 38,450.00 | -4.11% | 50,105 |
| Oct 23, 2026 | 40,750.00 | 40,750.00 | 39,500.00 | 40,100.00 | 40,100.00 | -2.67% | 50,918 |
| Oct 22, 2026 | 42,450.00 | 42,450.00 | 40,800.00 | 41,200.00 | 41,200.00 | -3.85% | 63,017 |
| Oct 21, 2026 | 44,350.00 | 44,750.00 | 42,300.00 | 42,850.00 | 42,850.00 | -3.38% | 95,007 |
| Oct 20, 2026 | 47,050.00 | 48,000.00 | 43,950.00 | 44,350.00 | 44,350.00 | -7.60% | 66,863 |
| Oct 19, 2026 | 46,000.00 | 48,200.00 | 45,600.00 | 48,000.00 | 48,000.00 | 3.00% | 42,648 |
| Oct 16, 2026 | 47,050.00 | 48,150.00 | 46,400.00 | 46,600.00 | 46,600.00 | -1.48% | 59,991 |
| Oct 15, 2026 | 48,850.00 | 48,850.00 | 46,400.00 | 47,300.00 | 47,300.00 | -4.15% | 47,644 |
| Oct 14, 2026 | 50,300.00 | 51,200.00 | 48,850.00 | 49,350.00 | 49,350.00 | -1.89% | 39,010 |
| Oct 13, 2026 | 49,200.00 | 50,300.00 | 47,550.00 | 50,300.00 | 50,300.00 | 0.70% | 47,973 |
| Oct 12, 2026 | 50,800.00 | 51,600.00 | 49,400.00 | 49,950.00 | 49,950.00 | -3.20% | 48,827 |
| Oct 8, 2026 | 51,000.00 | 52,300.00 | 50,800.00 | 51,600.00 | 51,600.00 | 0.39% | 61,943 |
| Oct 7, 2026 | 51,700.00 | 52,000.00 | 51,100.00 | 51,400.00 | 51,400.00 | -1.53% | 18,247 |
| Oct 6, 2026 | 51,900.00 | 52,200.00 | 50,600.00 | 52,200.00 | 52,200.00 | 0.77% | 27,115 |
| Oct 2, 2026 | 50,900.00 | 52,000.00 | 50,600.00 | 51,800.00 | 51,800.00 | 1.77% | 28,238 |
| Oct 1, 2026 | 51,400.00 | 51,800.00 | 50,600.00 | 50,900.00 | 50,900.00 | -0.78% | 27,777 |
| Sep 30, 2026 | 51,700.00 | 52,300.00 | 51,000.00 | 51,300.00 | 51,300.00 | -0.39% | 24,865 |
| Sep 29, 2026 | 52,000.00 | 52,000.00 | 50,600.00 | 51,500.00 | 51,500.00 | -1.15% | 30,582 |
| 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 |