SK Chemicals Co.,Ltd (KRX:28513K)
South Korea · Delayed Price · Currency is KRW 27,600
+600 (2.22%)
Last updated: Mar 20, 2026, 2:09 PM KST
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 27,350.00 | 27,450.00 | 26,950.00 | 27,000.00 | 27,000.00 | -2.17% | 2,805 |
| Mar 18, 2026 | 27,950.00 | 27,950.00 | 27,300.00 | 27,600.00 | 27,600.00 | 1.28% | 1,423 |
| Mar 17, 2026 | 27,850.00 | 27,850.00 | 27,000.00 | 27,250.00 | 27,250.00 | 0.93% | 2,547 |
| Mar 16, 2026 | 27,350.00 | 28,750.00 | 26,800.00 | 27,000.00 | 27,000.00 | -1.28% | 4,899 |
| Mar 13, 2026 | 27,450.00 | 27,500.00 | 27,100.00 | 27,350.00 | 27,350.00 | -0.73% | 2,608 |
| Mar 12, 2026 | 27,550.00 | 27,950.00 | 27,400.00 | 27,550.00 | 27,550.00 | -0.18% | 6,208 |
| Mar 11, 2026 | 27,100.00 | 28,200.00 | 26,950.00 | 27,600.00 | 27,600.00 | 3.18% | 6,085 |
| Mar 10, 2026 | 26,900.00 | 26,950.00 | 26,300.00 | 26,750.00 | 26,750.00 | 1.71% | 5,460 |
| Mar 9, 2026 | 26,600.00 | 27,000.00 | 25,600.00 | 26,300.00 | 26,300.00 | -4.54% | 8,979 |
| Mar 6, 2026 | 26,700.00 | 27,550.00 | 26,500.00 | 27,550.00 | 27,550.00 | 2.23% | 4,105 |
| Mar 5, 2026 | 26,350.00 | 27,300.00 | 26,350.00 | 26,950.00 | 26,950.00 | 5.27% | 4,496 |
| Mar 4, 2026 | 27,850.00 | 27,850.00 | 24,100.00 | 25,600.00 | 25,600.00 | -9.38% | 21,406 |
| Mar 3, 2026 | 29,600.00 | 29,600.00 | 28,250.00 | 28,250.00 | 28,250.00 | -5.20% | 11,083 |
| Feb 27, 2026 | 29,600.00 | 30,150.00 | 29,350.00 | 29,800.00 | 29,800.00 | 0.51% | 13,336 |
| Feb 26, 2026 | 30,000.00 | 30,400.00 | 29,400.00 | 29,650.00 | 29,650.00 | 0.51% | 19,147 |
| Feb 25, 2026 | 29,300.00 | 29,950.00 | 28,850.00 | 29,500.00 | 29,500.00 | 1.37% | 19,460 |
| Feb 24, 2026 | 29,450.00 | 29,450.00 | 28,800.00 | 29,100.00 | 29,100.00 | - | 8,703 |
| Feb 23, 2026 | 29,450.00 | 29,450.00 | 28,900.00 | 29,100.00 | 29,100.00 | -0.34% | 11,586 |
| Feb 20, 2026 | 28,850.00 | 30,250.00 | 28,850.00 | 29,200.00 | 29,200.00 | 1.21% | 16,910 |
| Feb 19, 2026 | 28,650.00 | 29,300.00 | 28,650.00 | 28,850.00 | 28,850.00 | -0.17% | 5,444 |
| Feb 13, 2026 | 28,950.00 | 29,350.00 | 28,400.00 | 28,900.00 | 28,900.00 | -0.17% | 4,870 |
| Feb 12, 2026 | 28,800.00 | 29,050.00 | 28,700.00 | 28,950.00 | 28,950.00 | 0.52% | 4,312 |
| Feb 11, 2026 | 28,600.00 | 29,450.00 | 28,600.00 | 28,800.00 | 28,800.00 | - | 3,656 |
| Feb 10, 2026 | 28,750.00 | 29,100.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.41% | 10,437 |
| Feb 9, 2026 | 28,600.00 | 28,750.00 | 28,150.00 | 28,400.00 | 28,400.00 | 1.97% | 7,592 |
| Feb 6, 2026 | 28,400.00 | 28,600.00 | 26,950.00 | 27,850.00 | 27,850.00 | -1.94% | 13,065 |
| Feb 5, 2026 | 28,600.00 | 28,750.00 | 28,250.00 | 28,400.00 | 28,400.00 | -1.05% | 5,261 |
| Feb 4, 2026 | 28,350.00 | 28,750.00 | 27,900.00 | 28,700.00 | 28,700.00 | 2.14% | 12,312 |
| Feb 3, 2026 | 27,200.00 | 28,200.00 | 27,200.00 | 28,100.00 | 28,100.00 | 3.31% | 6,391 |
| Feb 2, 2026 | 27,800.00 | 27,950.00 | 26,900.00 | 27,200.00 | 27,200.00 | -2.16% | 20,505 |
| Jan 30, 2026 | 27,900.00 | 28,050.00 | 27,500.00 | 27,800.00 | 27,800.00 | -0.54% | 13,632 |
| Jan 29, 2026 | 27,900.00 | 28,100.00 | 27,350.00 | 27,950.00 | 27,950.00 | -0.53% | 17,922 |
| Jan 28, 2026 | 28,250.00 | 28,450.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.53% | 18,200 |
| Jan 27, 2026 | 28,050.00 | 28,350.00 | 27,900.00 | 28,250.00 | 28,250.00 | 0.18% | 7,664 |
| Jan 26, 2026 | 28,050.00 | 29,000.00 | 28,050.00 | 28,200.00 | 28,200.00 | 0.18% | 6,244 |
| Jan 23, 2026 | 28,250.00 | 28,450.00 | 27,850.00 | 28,150.00 | 28,150.00 | 0.90% | 17,507 |
| Jan 22, 2026 | 27,700.00 | 28,400.00 | 27,700.00 | 27,900.00 | 27,900.00 | 0.54% | 7,009 |
| Jan 21, 2026 | 28,300.00 | 28,300.00 | 27,350.00 | 27,750.00 | 27,750.00 | -1.94% | 9,593 |
| Jan 20, 2026 | 28,400.00 | 28,550.00 | 28,050.00 | 28,300.00 | 28,300.00 | -0.35% | 7,896 |
| Jan 19, 2026 | 28,400.00 | 28,400.00 | 27,900.00 | 28,400.00 | 28,400.00 | - | 7,967 |
| Jan 16, 2026 | 28,650.00 | 28,800.00 | 28,200.00 | 28,400.00 | 28,400.00 | -0.87% | 16,218 |
| Jan 15, 2026 | 28,550.00 | 29,100.00 | 28,400.00 | 28,650.00 | 28,650.00 | 0.35% | 5,874 |
| Jan 14, 2026 | 27,950.00 | 28,950.00 | 27,450.00 | 28,550.00 | 28,550.00 | 2.33% | 7,753 |
| Jan 13, 2026 | 28,350.00 | 28,350.00 | 27,600.00 | 27,900.00 | 27,900.00 | - | 23,981 |
| Jan 12, 2026 | 27,650.00 | 28,250.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1.09% | 6,495 |
| Jan 9, 2026 | 27,900.00 | 27,900.00 | 27,450.00 | 27,600.00 | 27,600.00 | -0.18% | 3,831 |
| Jan 8, 2026 | 28,350.00 | 28,350.00 | 27,400.00 | 27,650.00 | 27,650.00 | -2.47% | 14,663 |
| Jan 7, 2026 | 28,650.00 | 28,650.00 | 28,100.00 | 28,350.00 | 28,350.00 | -0.87% | 6,536 |
| Jan 6, 2026 | 28,950.00 | 28,950.00 | 28,350.00 | 28,600.00 | 28,600.00 | -0.35% | 6,118 |
| Jan 5, 2026 | 28,300.00 | 29,100.00 | 28,200.00 | 28,700.00 | 28,700.00 | 1.41% | 7,970 |