SK Chemicals Co.,Ltd (KRX:28513K)
South Korea · Delayed Price · Currency is KRW 28,400
-300 (-1.05%)
Feb 5, 2026, 3:30 PM KST
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 28,950.00 | 28,950.00 | 28,200.00 | 28,300.00 | 28,300.00 | -0.70% | 5,690 |
| Dec 30, 2025 | 28,700.00 | 28,700.00 | 28,000.00 | 28,500.00 | 28,500.00 | -0.70% | 4,033 |
| Dec 29, 2025 | 29,150.00 | 29,200.00 | 28,450.00 | 28,700.00 | 28,700.00 | -1.54% | 5,321 |
| Dec 26, 2025 | 30,400.00 | 30,400.00 | 29,100.00 | 29,150.00 | 29,150.00 | -2.35% | 10,125 |
| Dec 24, 2025 | 30,350.00 | 30,350.00 | 29,750.00 | 29,850.00 | 29,850.00 | -0.17% | 5,034 |
| Dec 23, 2025 | 29,300.00 | 30,400.00 | 29,300.00 | 29,900.00 | 29,900.00 | 0.84% | 7,129 |
| Dec 22, 2025 | 29,350.00 | 29,650.00 | 29,150.00 | 29,650.00 | 29,650.00 | 1.72% | 5,282 |
| Dec 19, 2025 | 29,250.00 | 29,450.00 | 28,950.00 | 29,150.00 | 29,150.00 | 0.52% | 3,310 |
| Dec 18, 2025 | 29,900.00 | 29,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.01% | 13,620 |
| Dec 17, 2025 | 30,050.00 | 30,150.00 | 29,600.00 | 29,900.00 | 29,900.00 | -0.17% | 5,216 |
| Dec 16, 2025 | 30,450.00 | 30,700.00 | 29,900.00 | 29,950.00 | 29,950.00 | -2.44% | 9,273 |
| Dec 15, 2025 | 29,550.00 | 31,350.00 | 29,200.00 | 30,700.00 | 30,700.00 | 3.54% | 18,939 |
| Dec 12, 2025 | 29,600.00 | 29,950.00 | 29,450.00 | 29,650.00 | 29,650.00 | 0.17% | 6,558 |
| Dec 11, 2025 | 29,400.00 | 29,800.00 | 29,200.00 | 29,600.00 | 29,600.00 | 0.68% | 4,132 |
| Dec 10, 2025 | 30,150.00 | 30,150.00 | 29,350.00 | 29,400.00 | 29,400.00 | -1.67% | 7,958 |
| Dec 9, 2025 | 30,250.00 | 30,400.00 | 29,800.00 | 29,900.00 | 29,900.00 | -0.17% | 6,445 |
| Dec 8, 2025 | 31,000.00 | 31,000.00 | 29,650.00 | 29,950.00 | 29,950.00 | -2.12% | 6,423 |
| Dec 5, 2025 | 30,100.00 | 30,750.00 | 30,000.00 | 30,600.00 | 30,600.00 | -0.16% | 11,541 |
| Dec 4, 2025 | 30,450.00 | 30,650.00 | 29,850.00 | 30,650.00 | 30,650.00 | 0.66% | 10,503 |
| Dec 3, 2025 | 30,000.00 | 30,500.00 | 29,450.00 | 30,450.00 | 30,450.00 | 2.53% | 13,440 |
| Dec 2, 2025 | 30,000.00 | 30,000.00 | 29,350.00 | 29,700.00 | 29,700.00 | 0.17% | 7,924 |
| Dec 1, 2025 | 29,350.00 | 30,100.00 | 29,350.00 | 29,650.00 | 29,650.00 | 1.54% | 7,900 |
| Nov 28, 2025 | 29,300.00 | 29,350.00 | 28,900.00 | 29,200.00 | 29,200.00 | 1.21% | 7,998 |
| Nov 27, 2025 | 29,850.00 | 29,850.00 | 28,800.00 | 28,850.00 | 28,850.00 | -2.37% | 10,380 |
| Nov 26, 2025 | 28,700.00 | 29,850.00 | 28,700.00 | 29,550.00 | 29,550.00 | 3.14% | 5,984 |
| Nov 25, 2025 | 28,650.00 | 29,300.00 | 28,350.00 | 28,650.00 | 28,650.00 | 0.53% | 5,048 |