SK Chemicals Co.,Ltd (KRX:285130)
South Korea · Delayed Price · Currency is KRW 38,750
-2,700 (-6.51%)
Jun 8, 2026, 3:30 PM KST
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 42,700.00 | 42,700.00 | 40,050.00 | 41,450.00 | 41,450.00 | -1.31% | 54,452 |
| Jun 4, 2026 | 41,450.00 | 42,450.00 | 40,900.00 | 42,000.00 | 42,000.00 | 0.36% | 59,937 |
| Jun 2, 2026 | 41,250.00 | 42,200.00 | 40,500.00 | 41,850.00 | 41,850.00 | 0.72% | 64,363 |
| Jun 1, 2026 | 42,900.00 | 43,100.00 | 41,000.00 | 41,550.00 | 41,550.00 | -3.71% | 113,513 |
| May 29, 2026 | 44,200.00 | 44,650.00 | 42,400.00 | 43,150.00 | 43,150.00 | -0.92% | 91,152 |
| May 28, 2026 | 44,350.00 | 44,650.00 | 42,100.00 | 43,550.00 | 43,550.00 | -0.57% | 84,759 |
| May 27, 2026 | 46,600.00 | 46,800.00 | 43,750.00 | 43,800.00 | 43,800.00 | -5.30% | 92,203 |
| May 26, 2026 | 47,500.00 | 47,500.00 | 45,750.00 | 46,250.00 | 46,250.00 | -0.11% | 66,682 |
| May 22, 2026 | 45,200.00 | 46,950.00 | 45,000.00 | 46,300.00 | 46,300.00 | 5.11% | 113,845 |
| May 21, 2026 | 44,150.00 | 45,500.00 | 43,750.00 | 44,050.00 | 44,050.00 | 1.73% | 79,802 |
| May 20, 2026 | 46,500.00 | 46,500.00 | 42,950.00 | 43,300.00 | 43,300.00 | -4.73% | 103,066 |
| May 19, 2026 | 46,800.00 | 47,350.00 | 45,000.00 | 45,450.00 | 45,450.00 | -3.19% | 104,609 |
| May 18, 2026 | 49,450.00 | 49,650.00 | 46,600.00 | 46,950.00 | 46,950.00 | -3.59% | 63,808 |
| 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 | -2.67% | 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 |