SK Chemicals Co.,Ltd (KRX:28513K)
South Korea · Delayed Price · Currency is KRW 26,350
-300 (-1.13%)
At close: Sep 5, 2025
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 29,500.00 | 29,700.00 | 28,850.00 | 29,200.00 | 28,783.60 | -1.02% | 9,681 |
| Jul 22, 2025 | 29,150.00 | 29,850.00 | 29,000.00 | 29,500.00 | 29,079.32 | 0.51% | 11,253 |
| Jul 21, 2025 | 29,900.00 | 30,450.00 | 29,150.00 | 29,350.00 | 28,931.46 | -1.84% | 11,185 |
| Jul 18, 2025 | 30,500.00 | 30,950.00 | 29,450.00 | 29,900.00 | 29,473.62 | -0.99% | 16,208 |
| Jul 17, 2025 | 30,400.00 | 30,450.00 | 29,200.00 | 30,200.00 | 29,769.34 | 0.17% | 5,156 |
| Jul 16, 2025 | 30,500.00 | 30,500.00 | 29,800.00 | 30,150.00 | 29,720.05 | -1.15% | 19,544 |
| Jul 15, 2025 | 29,750.00 | 30,700.00 | 29,750.00 | 30,500.00 | 30,065.06 | 0.49% | 10,566 |
| Jul 14, 2025 | 29,400.00 | 30,850.00 | 29,200.00 | 30,350.00 | 29,917.20 | 3.23% | 19,401 |
| Jul 11, 2025 | 29,400.00 | 29,900.00 | 29,150.00 | 29,400.00 | 28,980.75 | 0.68% | 10,806 |
| Jul 10, 2025 | 29,400.00 | 29,400.00 | 28,900.00 | 29,200.00 | 28,783.60 | 0.34% | 6,267 |
| Jul 9, 2025 | 28,650.00 | 29,550.00 | 28,550.00 | 29,100.00 | 28,685.03 | 1.57% | 10,582 |
| Jul 8, 2025 | 28,550.00 | 28,800.00 | 28,050.00 | 28,650.00 | 28,241.44 | 0.35% | 4,353 |
| Jul 7, 2025 | 28,650.00 | 28,950.00 | 28,450.00 | 28,550.00 | 28,142.87 | -0.35% | 5,856 |
| Jul 4, 2025 | 29,850.00 | 30,100.00 | 28,400.00 | 28,650.00 | 28,241.44 | -4.02% | 13,559 |
| Jul 3, 2025 | 29,150.00 | 30,300.00 | 29,050.00 | 29,850.00 | 29,424.33 | 2.40% | 27,194 |
| Jul 2, 2025 | 29,150.00 | 29,400.00 | 28,150.00 | 29,150.00 | 28,734.31 | 0.87% | 18,981 |
| Jul 1, 2025 | 28,400.00 | 29,300.00 | 28,200.00 | 28,900.00 | 28,487.88 | 0.70% | 16,789 |
| Jun 30, 2025 | 28,350.00 | 29,200.00 | 28,350.00 | 28,700.00 | 28,290.73 | 1.06% | 13,813 |