SK Chemicals Co.,Ltd (KRX:28513K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock24,500
+200 (0.82%)
Sep 4, 2026, 3:30 PM KST
KRX:28513K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24,650.00 | 24,650.00 | 23,500.00 | 24,500.00 | 24,500.00 | 0.82% | 2,240 |
| Sep 3, 2026 | 23,850.00 | 24,700.00 | 23,550.00 | 24,300.00 | 24,300.00 | 1.89% | 3,957 |
| Sep 2, 2026 | 23,900.00 | 24,100.00 | 23,500.00 | 23,850.00 | 23,850.00 | - | 2,855 |
| Sep 1, 2026 | 23,800.00 | 25,300.00 | 23,800.00 | 23,850.00 | 23,850.00 | - | 5,359 |
| Aug 31, 2026 | 23,200.00 | 23,850.00 | 23,200.00 | 23,850.00 | 23,850.00 | -0.21% | 3,217 |
| Aug 28, 2026 | 23,300.00 | 23,900.00 | 23,300.00 | 23,900.00 | 23,900.00 | 2.58% | 2,861 |
| Aug 27, 2026 | 23,400.00 | 23,950.00 | 23,150.00 | 23,300.00 | 23,300.00 | -1.89% | 4,653 |
| Aug 26, 2026 | 23,350.00 | 23,800.00 | 22,600.00 | 23,750.00 | 23,750.00 | 1.71% | 10,311 |
| Aug 25, 2026 | 22,300.00 | 23,350.00 | 22,300.00 | 23,350.00 | 23,350.00 | 1.74% | 2,682 |
| Aug 24, 2026 | 22,550.00 | 23,100.00 | 22,550.00 | 22,950.00 | 22,950.00 | 0.88% | 2,344 |
| Aug 21, 2026 | 22,850.00 | 23,200.00 | 22,250.00 | 22,750.00 | 22,750.00 | -1.73% | 5,592 |
| Aug 20, 2026 | 22,950.00 | 23,250.00 | 22,950.00 | 23,150.00 | 23,150.00 | 0.65% | 1,820 |
| Aug 19, 2026 | 23,100.00 | 23,450.00 | 22,450.00 | 23,000.00 | 23,000.00 | -0.43% | 1,770 |
| Aug 18, 2026 | 23,100.00 | 23,850.00 | 22,750.00 | 23,100.00 | 23,100.00 | -2.74% | 4,638 |
| Aug 14, 2026 | 22,750.00 | 23,750.00 | 22,750.00 | 23,750.00 | 23,750.00 | 6.26% | 11,433 |
| Aug 13, 2026 | 22,750.00 | 22,750.00 | 22,200.00 | 22,350.00 | 22,350.00 | -0.67% | 1,568 |
| Aug 12, 2026 | 22,750.00 | 22,750.00 | 22,450.00 | 22,500.00 | 22,500.00 | -0.22% | 438 |
| Aug 11, 2026 | 22,550.00 | 22,700.00 | 22,100.00 | 22,550.00 | 22,550.00 | - | 1,419 |
| Aug 10, 2026 | 22,400.00 | 22,550.00 | 22,000.00 | 22,550.00 | 22,550.00 | 0.67% | 3,950 |
| Aug 7, 2026 | 22,400.00 | 22,500.00 | 21,900.00 | 22,400.00 | 22,400.00 | -0.22% | 2,074 |
| Aug 6, 2026 | 22,100.00 | 22,700.00 | 21,700.00 | 22,450.00 | 22,450.00 | 2.51% | 2,525 |
| Aug 5, 2026 | 22,200.00 | 22,600.00 | 21,550.00 | 22,300.00 | 21,900.00 | 0.68% | 2,042 |
| Aug 4, 2026 | 21,700.00 | 22,150.00 | 21,350.00 | 22,150.00 | 21,752.69 | 3.99% | 2,841 |
| Aug 3, 2026 | 21,300.00 | 21,650.00 | 20,600.00 | 21,300.00 | 20,917.94 | - | 3,529 |
| Jul 31, 2026 | 20,750.00 | 21,650.00 | 20,750.00 | 21,300.00 | 20,917.94 | 0.95% | 13,893 |
| Jul 30, 2026 | 20,500.00 | 21,500.00 | 20,500.00 | 21,100.00 | 20,721.52 | 0.24% | 8,078 |
| Jul 29, 2026 | 20,850.00 | 21,450.00 | 20,300.00 | 21,050.00 | 20,672.42 | - | 15,396 |
| Jul 28, 2026 | 21,150.00 | 21,650.00 | 20,750.00 | 21,050.00 | 20,672.42 | -3.22% | 21,998 |
| Jul 27, 2026 | 21,950.00 | 22,250.00 | 21,500.00 | 21,750.00 | 21,359.87 | - | 2,636 |
| Jul 24, 2026 | 20,750.00 | 22,200.00 | 20,750.00 | 21,750.00 | 21,359.87 | - | 3,563 |
| Jul 23, 2026 | 21,000.00 | 21,850.00 | 20,650.00 | 21,750.00 | 21,359.87 | 3.82% | 5,072 |
| Jul 22, 2026 | 21,000.00 | 21,000.00 | 20,800.00 | 20,950.00 | 20,574.22 | 0.96% | 804 |
| Jul 21, 2026 | 20,800.00 | 21,000.00 | 20,400.00 | 20,750.00 | 20,377.80 | -0.24% | 3,210 |
| Jul 20, 2026 | 20,700.00 | 20,900.00 | 20,300.00 | 20,800.00 | 20,426.91 | - | 7,963 |
| Jul 16, 2026 | 20,650.00 | 21,100.00 | 20,450.00 | 20,800.00 | 20,426.91 | 0.48% | 9,797 |
| Jul 15, 2026 | 20,550.00 | 21,200.00 | 20,550.00 | 20,700.00 | 20,328.70 | -0.72% | 4,463 |
| Jul 14, 2026 | 20,200.00 | 21,450.00 | 20,200.00 | 20,850.00 | 20,476.01 | 1.21% | 12,875 |
| Jul 13, 2026 | 20,750.00 | 21,350.00 | 20,450.00 | 20,600.00 | 20,230.49 | -0.72% | 2,346 |
| Jul 10, 2026 | 20,150.00 | 21,200.00 | 20,150.00 | 20,750.00 | 20,377.80 | 2.22% | 2,531 |
| Jul 9, 2026 | 20,350.00 | 21,250.00 | 20,100.00 | 20,300.00 | 19,935.87 | -0.25% | 10,865 |
| Jul 8, 2026 | 21,350.00 | 21,350.00 | 20,200.00 | 20,350.00 | 19,984.98 | -1.69% | 3,082 |
| Jul 7, 2026 | 20,950.00 | 21,550.00 | 20,450.00 | 20,700.00 | 20,328.70 | -1.66% | 2,602 |
| Jul 6, 2026 | 20,650.00 | 21,100.00 | 20,400.00 | 21,050.00 | 20,672.42 | 2.18% | 6,161 |
| Jul 3, 2026 | 20,400.00 | 20,850.00 | 20,100.00 | 20,600.00 | 20,230.49 | 1.98% | 8,303 |
| Jul 2, 2026 | 20,800.00 | 21,250.00 | 20,050.00 | 20,200.00 | 19,837.67 | -2.88% | 17,949 |
| Jul 1, 2026 | 21,050.00 | 21,500.00 | 20,350.00 | 20,800.00 | 20,426.91 | 2.21% | 1,969 |
| Jun 30, 2026 | 20,350.00 | 20,700.00 | 20,200.00 | 20,350.00 | 19,984.98 | - | 921 |
| Jun 29, 2026 | 20,500.00 | 21,250.00 | 20,000.00 | 20,350.00 | 19,984.98 | 1.75% | 1,147 |
| Jun 26, 2026 | 20,500.00 | 22,450.00 | 19,740.00 | 20,000.00 | 19,641.26 | -2.44% | 2,745 |
| Jun 25, 2026 | 20,450.00 | 20,850.00 | 20,400.00 | 20,500.00 | 20,132.29 | 0.24% | 1,785 |