SK Chemicals Co.,Ltd (KRX:28513K)
South Korea · Delayed Price · Currency is KRW 25,150
+400 (1.62%)
At close: Oct 2, 2025
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 24,750.00 | 25,150.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1.01% | 2,794 |
| Oct 1, 2025 | 25,350.00 | 25,350.00 | 24,000.00 | 24,750.00 | 24,750.00 | -2.17% | 9,232 |
| Sep 30, 2025 | 25,250.00 | 25,500.00 | 25,100.00 | 25,300.00 | 25,300.00 | -0.98% | 1,533 |
| Sep 29, 2025 | 25,200.00 | 25,550.00 | 25,050.00 | 25,550.00 | 25,550.00 | 1.39% | 2,532 |
| Sep 26, 2025 | 25,550.00 | 25,550.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.37% | 1,100 |
| Sep 25, 2025 | 25,550.00 | 25,950.00 | 25,400.00 | 25,550.00 | 25,550.00 | -1.54% | 2,230 |
| Sep 24, 2025 | 26,050.00 | 26,050.00 | 25,500.00 | 25,950.00 | 25,950.00 | -0.19% | 2,492 |
| Sep 23, 2025 | 26,700.00 | 27,250.00 | 25,700.00 | 26,000.00 | 26,000.00 | -2.99% | 15,049 |
| Sep 22, 2025 | 27,050.00 | 27,050.00 | 26,250.00 | 26,800.00 | 26,800.00 | - | 10,780 |
| Sep 19, 2025 | 26,850.00 | 27,150.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.56% | 6,860 |
| Sep 18, 2025 | 27,400.00 | 27,400.00 | 26,650.00 | 26,950.00 | 26,950.00 | 0.19% | 2,130 |
| Sep 17, 2025 | 27,050.00 | 27,100.00 | 26,600.00 | 26,900.00 | 26,900.00 | -0.92% | 3,108 |
| Sep 16, 2025 | 26,750.00 | 27,450.00 | 26,500.00 | 27,150.00 | 27,150.00 | 1.12% | 7,389 |
| Sep 15, 2025 | 26,500.00 | 26,850.00 | 26,250.00 | 26,850.00 | 26,850.00 | 0.75% | 8,330 |
| Sep 12, 2025 | 26,200.00 | 27,100.00 | 26,000.00 | 26,650.00 | 26,650.00 | 1.91% | 7,714 |
| Sep 11, 2025 | 25,950.00 | 26,200.00 | 25,850.00 | 26,150.00 | 26,150.00 | -0.19% | 7,515 |
| Sep 10, 2025 | 26,300.00 | 26,300.00 | 25,800.00 | 26,200.00 | 26,200.00 | -0.38% | 3,955 |
| Sep 9, 2025 | 26,100.00 | 26,650.00 | 26,050.00 | 26,300.00 | 26,300.00 | 0.96% | 4,327 |
| Sep 8, 2025 | 26,350.00 | 26,800.00 | 25,950.00 | 26,050.00 | 26,050.00 | -1.14% | 6,089 |
| Sep 5, 2025 | 26,650.00 | 27,000.00 | 26,250.00 | 26,350.00 | 26,350.00 | -1.13% | 1,093 |
| Sep 4, 2025 | 25,550.00 | 26,750.00 | 25,550.00 | 26,650.00 | 26,650.00 | 4.31% | 7,878 |
| Sep 3, 2025 | 25,500.00 | 25,700.00 | 25,300.00 | 25,550.00 | 25,550.00 | -0.20% | 6,539 |
| Sep 2, 2025 | 25,850.00 | 25,850.00 | 25,450.00 | 25,600.00 | 25,600.00 | -0.58% | 2,228 |
| Sep 1, 2025 | 25,750.00 | 26,050.00 | 25,500.00 | 25,750.00 | 25,750.00 | -0.77% | 2,583 |
| Aug 29, 2025 | 26,200.00 | 26,200.00 | 25,700.00 | 25,950.00 | 25,950.00 | -0.19% | 2,130 |
| Aug 28, 2025 | 26,250.00 | 26,250.00 | 25,600.00 | 26,000.00 | 26,000.00 | -0.95% | 4,790 |
| Aug 27, 2025 | 25,650.00 | 26,250.00 | 25,650.00 | 26,250.00 | 26,250.00 | 1.16% | 3,030 |
| Aug 26, 2025 | 25,650.00 | 26,400.00 | 25,050.00 | 25,950.00 | 25,950.00 | - | 1,200 |
| Aug 25, 2025 | 25,750.00 | 26,400.00 | 25,750.00 | 25,950.00 | 25,950.00 | 0.97% | 1,020 |
| Aug 22, 2025 | 25,650.00 | 26,100.00 | 25,500.00 | 25,700.00 | 25,700.00 | -1.34% | 3,053 |
| Aug 21, 2025 | 25,700.00 | 26,050.00 | 25,400.00 | 26,050.00 | 26,050.00 | 1.56% | 2,923 |
| Aug 20, 2025 | 25,800.00 | 25,800.00 | 24,750.00 | 25,650.00 | 25,650.00 | -0.58% | 3,549 |
| Aug 19, 2025 | 25,750.00 | 26,050.00 | 25,250.00 | 25,800.00 | 25,800.00 | 0.19% | 2,163 |
| Aug 18, 2025 | 26,850.00 | 26,850.00 | 25,650.00 | 25,750.00 | 25,750.00 | -3.20% | 9,918 |
| Aug 14, 2025 | 26,500.00 | 27,000.00 | 26,200.00 | 26,600.00 | 26,600.00 | 0.38% | 1,383 |
| Aug 13, 2025 | 27,150.00 | 27,150.00 | 26,200.00 | 26,500.00 | 26,500.00 | -1.30% | 2,344 |
| Aug 12, 2025 | 26,950.00 | 27,300.00 | 26,650.00 | 26,850.00 | 26,850.00 | -0.37% | 2,455 |
| Aug 11, 2025 | 26,900.00 | 26,950.00 | 26,150.00 | 26,950.00 | 26,950.00 | -0.74% | 8,311 |
| Aug 8, 2025 | 27,750.00 | 27,750.00 | 26,350.00 | 27,150.00 | 27,150.00 | -1.09% | 6,831 |
| Aug 7, 2025 | 28,400.00 | 28,400.00 | 27,200.00 | 27,450.00 | 27,450.00 | -2.14% | 4,252 |
| Aug 6, 2025 | 27,200.00 | 28,200.00 | 27,050.00 | 28,050.00 | 27,650.00 | 2.94% | 5,128 |
| Aug 5, 2025 | 27,350.00 | 27,700.00 | 27,000.00 | 27,250.00 | 26,861.41 | - | 4,099 |
| Aug 4, 2025 | 26,400.00 | 27,250.00 | 26,300.00 | 27,250.00 | 26,861.41 | 3.42% | 5,853 |
| Aug 1, 2025 | 27,650.00 | 27,650.00 | 26,250.00 | 26,350.00 | 25,974.24 | -4.87% | 14,659 |
| Jul 31, 2025 | 27,600.00 | 28,000.00 | 27,450.00 | 27,700.00 | 27,304.99 | 0.36% | 4,534 |
| Jul 30, 2025 | 27,600.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,206.42 | -0.90% | 5,274 |
| Jul 29, 2025 | 28,150.00 | 28,150.00 | 27,450.00 | 27,850.00 | 27,452.85 | -0.18% | 26,429 |
| Jul 28, 2025 | 28,650.00 | 28,650.00 | 27,600.00 | 27,900.00 | 27,502.14 | -2.62% | 13,029 |
| Jul 25, 2025 | 28,700.00 | 28,900.00 | 28,200.00 | 28,650.00 | 28,241.44 | -0.17% | 16,815 |
| Jul 24, 2025 | 29,500.00 | 29,500.00 | 28,250.00 | 28,700.00 | 28,290.73 | -1.71% | 22,637 |