SK Chemicals Co.,Ltd (KRX:28513K)
South Korea · Delayed Price · Currency is KRW 28,650
+150 (0.53%)
Last updated: Nov 25, 2025, 9:00 AM KST
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 28,700.00 | 29,850.00 | 28,700.00 | 29,550.00 | 29,550.00 | 3.14% | 5,982 |
| Nov 25, 2025 | 28,650.00 | 29,300.00 | 28,350.00 | 28,650.00 | 28,650.00 | 0.53% | 5,031 |
| Nov 24, 2025 | 29,400.00 | 29,450.00 | 28,500.00 | 28,500.00 | 28,500.00 | -3.23% | 9,354 |
| Nov 21, 2025 | 30,000.00 | 30,450.00 | 29,100.00 | 29,450.00 | 29,450.00 | -4.38% | 13,133 |
| Nov 20, 2025 | 31,050.00 | 31,150.00 | 30,500.00 | 30,800.00 | 30,800.00 | 0.49% | 9,443 |
| Nov 19, 2025 | 29,950.00 | 30,700.00 | 29,250.00 | 30,650.00 | 30,650.00 | 2.51% | 14,323 |
| Nov 18, 2025 | 30,950.00 | 31,150.00 | 29,750.00 | 29,900.00 | 29,900.00 | -3.55% | 29,976 |
| Nov 17, 2025 | 31,700.00 | 31,700.00 | 30,500.00 | 31,000.00 | 31,000.00 | -2.05% | 17,689 |
| Nov 14, 2025 | 31,600.00 | 32,050.00 | 30,500.00 | 31,650.00 | 31,650.00 | -0.63% | 23,043 |
| Nov 13, 2025 | 31,250.00 | 31,900.00 | 31,000.00 | 31,850.00 | 31,850.00 | 2.41% | 27,354 |
| Nov 12, 2025 | 31,000.00 | 31,400.00 | 30,200.00 | 31,100.00 | 31,100.00 | 0.32% | 18,402 |
| Nov 11, 2025 | 31,600.00 | 32,000.00 | 30,400.00 | 31,000.00 | 31,000.00 | -0.64% | 34,824 |
| Nov 10, 2025 | 30,650.00 | 31,500.00 | 30,650.00 | 31,200.00 | 31,200.00 | 2.30% | 22,557 |
| Nov 7, 2025 | 30,600.00 | 30,750.00 | 29,600.00 | 30,500.00 | 30,500.00 | -1.13% | 40,388 |
| Nov 6, 2025 | 29,200.00 | 31,400.00 | 28,950.00 | 30,850.00 | 30,850.00 | 5.65% | 81,464 |
| Nov 5, 2025 | 28,950.00 | 30,350.00 | 28,800.00 | 29,200.00 | 29,200.00 | 2.10% | 93,602 |
| 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% | 15,617 |
| 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% | 23,412 |
| Oct 28, 2025 | 28,900.00 | 28,950.00 | 27,700.00 | 28,550.00 | 28,550.00 | -1.55% | 34,411 |
| 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% | 2,979 |
| 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% | 7,044 |
| 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% | 5,088 |
| Oct 2, 2025 | 24,750.00 | 25,150.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1.01% | 2,616 |
| Oct 1, 2025 | 25,350.00 | 25,350.00 | 24,000.00 | 24,750.00 | 24,750.00 | -2.17% | 9,226 |
| Sep 30, 2025 | 25,250.00 | 25,500.00 | 25,100.00 | 25,300.00 | 25,300.00 | -0.98% | 1,527 |
| Sep 29, 2025 | 25,200.00 | 25,550.00 | 25,050.00 | 25,550.00 | 25,550.00 | 1.39% | 2,482 |
| 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% | 2,472 |
| 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% | 6,715 |
| Sep 18, 2025 | 27,400.00 | 27,400.00 | 26,650.00 | 26,950.00 | 26,950.00 | 0.19% | 1,991 |
| Sep 17, 2025 | 27,050.00 | 27,100.00 | 26,600.00 | 26,900.00 | 26,900.00 | -0.92% | 3,055 |
| Sep 16, 2025 | 26,750.00 | 27,450.00 | 26,500.00 | 27,150.00 | 27,150.00 | 1.12% | 7,333 |
| Sep 15, 2025 | 26,500.00 | 26,850.00 | 26,250.00 | 26,850.00 | 26,850.00 | 0.75% | 8,141 |
| 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 |