SK Chemicals Co.,Ltd (KRX:28513K)
South Korea · Delayed Price · Currency is KRW 29,350
+750 (2.62%)
Last updated: Nov 5, 2025, 9:32 AM KST
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 28,950.00 | 30,350.00 | 28,800.00 | 29,200.00 | 29,200.00 | 2.10% | 93,094 |
| Nov 4, 2025 | 28,000.00 | 29,800.00 | 27,300.00 | 28,600.00 | 28,600.00 | 3.25% | 45,371 |
| Nov 3, 2025 | 27,200.00 | 28,000.00 | 26,900.00 | 27,700.00 | 27,700.00 | 1.84% | 49,188 |
| Oct 31, 2025 | 27,700.00 | 27,700.00 | 26,800.00 | 27,200.00 | 27,200.00 | -1.81% | 15,634 |
| Oct 30, 2025 | 29,000.00 | 29,000.00 | 27,450.00 | 27,700.00 | 27,700.00 | -5.78% | 37,649 |
| Oct 29, 2025 | 29,150.00 | 29,400.00 | 28,250.00 | 29,400.00 | 29,400.00 | 2.98% | 24,016 |
| Oct 28, 2025 | 28,900.00 | 28,950.00 | 27,700.00 | 28,550.00 | 28,550.00 | -1.55% | 34,950 |
| Oct 27, 2025 | 26,750.00 | 29,350.00 | 26,400.00 | 29,000.00 | 29,000.00 | 10.48% | 116,273 |
| Oct 24, 2025 | 26,050.00 | 26,600.00 | 25,800.00 | 26,250.00 | 26,250.00 | -1.13% | 26,842 |
| Oct 23, 2025 | 28,950.00 | 34,300.00 | 26,500.00 | 26,550.00 | 26,550.00 | 0.19% | 189,289 |
| Oct 22, 2025 | 25,000.00 | 26,800.00 | 24,900.00 | 26,500.00 | 26,500.00 | 6.00% | 36,456 |
| Oct 21, 2025 | 25,050.00 | 25,400.00 | 24,950.00 | 25,000.00 | 25,000.00 | -0.40% | 2,561 |
| Oct 20, 2025 | 24,800.00 | 25,400.00 | 24,650.00 | 25,100.00 | 25,100.00 | -0.79% | 7,912 |
| Oct 17, 2025 | 24,850.00 | 25,600.00 | 24,850.00 | 25,300.00 | 25,300.00 | 1.00% | 3,011 |
| Oct 16, 2025 | 25,125.00 | 25,300.00 | 24,750.00 | 25,050.00 | 25,050.00 | - | 2,965 |
| Oct 15, 2025 | 25,000.00 | 25,200.00 | 24,600.00 | 25,050.00 | 25,050.00 | 0.20% | 1,153 |
| Oct 14, 2025 | 25,200.00 | 25,200.00 | 24,650.00 | 25,000.00 | 25,000.00 | 0.40% | 7,184 |
| Oct 13, 2025 | 24,700.00 | 24,950.00 | 24,400.00 | 24,900.00 | 24,900.00 | -0.20% | 1,790 |
| Oct 10, 2025 | 25,250.00 | 25,250.00 | 24,400.00 | 24,950.00 | 24,950.00 | -0.20% | 5,272 |
| 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 |