SK Chemicals Co.,Ltd (KRX:28513K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock21,950
-150 (-0.68%)
Jun 2, 2026, 3:30 PM KST
KRX:28513K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22,300.00 | 22,450.00 | 21,600.00 | 21,950.00 | 21,950.00 | -0.68% | 6,288 |
| Jun 1, 2026 | 22,800.00 | 23,700.00 | 21,900.00 | 22,100.00 | 22,100.00 | -3.07% | 10,105 |
| May 29, 2026 | 23,450.00 | 23,500.00 | 22,700.00 | 22,800.00 | 22,800.00 | -2.77% | 10,276 |
| May 28, 2026 | 24,400.00 | 24,400.00 | 23,000.00 | 23,450.00 | 23,450.00 | -1.05% | 6,442 |
| May 27, 2026 | 24,450.00 | 24,750.00 | 23,500.00 | 23,700.00 | 23,700.00 | -3.07% | 6,344 |
| May 26, 2026 | 24,600.00 | 24,950.00 | 24,200.00 | 24,450.00 | 24,450.00 | -0.61% | 4,600 |
| May 22, 2026 | 24,850.00 | 24,850.00 | 23,900.00 | 24,600.00 | 24,600.00 | 4.24% | 5,531 |
| May 21, 2026 | 24,000.00 | 24,250.00 | 23,550.00 | 23,600.00 | 23,600.00 | 0.85% | 5,914 |
| May 20, 2026 | 24,400.00 | 24,400.00 | 22,750.00 | 23,400.00 | 23,400.00 | -3.70% | 13,033 |
| May 19, 2026 | 25,000.00 | 26,000.00 | 24,250.00 | 24,300.00 | 24,300.00 | -2.61% | 5,296 |
| May 18, 2026 | 25,300.00 | 25,950.00 | 24,550.00 | 24,950.00 | 24,950.00 | -1.58% | 4,584 |
| May 15, 2026 | 25,900.00 | 25,900.00 | 25,000.00 | 25,350.00 | 25,350.00 | -2.31% | 9,867 |
| May 14, 2026 | 25,600.00 | 25,950.00 | 25,400.00 | 25,950.00 | 25,950.00 | 1.37% | 3,674 |
| May 13, 2026 | 25,600.00 | 26,400.00 | 25,550.00 | 25,600.00 | 25,600.00 | - | 4,722 |
| May 12, 2026 | 26,400.00 | 26,500.00 | 25,300.00 | 25,600.00 | 25,600.00 | -3.40% | 8,199 |
| May 11, 2026 | 26,900.00 | 27,350.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.49% | 5,673 |
| May 8, 2026 | 27,000.00 | 27,050.00 | 26,750.00 | 26,900.00 | 26,900.00 | -0.55% | 2,373 |
| May 7, 2026 | 27,400.00 | 27,500.00 | 26,900.00 | 27,050.00 | 27,050.00 | -1.28% | 4,013 |
| May 6, 2026 | 27,400.00 | 28,000.00 | 27,200.00 | 27,400.00 | 27,400.00 | -1.62% | 7,333 |
| May 4, 2026 | 28,150.00 | 28,200.00 | 27,600.00 | 27,850.00 | 27,850.00 | -0.18% | 3,553 |
| Apr 30, 2026 | 28,750.00 | 28,750.00 | 27,900.00 | 27,900.00 | 27,900.00 | -3.13% | 3,633 |
| Apr 29, 2026 | 27,350.00 | 28,900.00 | 27,200.00 | 28,800.00 | 28,800.00 | 5.49% | 19,963 |
| Apr 28, 2026 | 27,150.00 | 27,800.00 | 27,150.00 | 27,300.00 | 27,300.00 | - | 7,230 |
| Apr 27, 2026 | 27,450.00 | 27,700.00 | 27,100.00 | 27,300.00 | 27,300.00 | -0.55% | 5,398 |
| Apr 24, 2026 | 27,700.00 | 28,000.00 | 27,350.00 | 27,450.00 | 27,450.00 | -0.18% | 7,622 |
| Apr 23, 2026 | 27,500.00 | 27,600.00 | 27,250.00 | 27,500.00 | 27,500.00 | - | 4,863 |
| Apr 22, 2026 | 27,550.00 | 27,550.00 | 27,100.00 | 27,500.00 | 27,500.00 | -0.18% | 2,502 |
| Apr 21, 2026 | 27,600.00 | 27,700.00 | 27,300.00 | 27,550.00 | 27,550.00 | -0.18% | 4,334 |
| Apr 20, 2026 | 27,750.00 | 28,700.00 | 27,550.00 | 27,600.00 | 27,600.00 | -0.54% | 3,008 |
| Apr 17, 2026 | 28,150.00 | 28,150.00 | 27,450.00 | 27,750.00 | 27,750.00 | -0.72% | 4,647 |
| Apr 16, 2026 | 27,700.00 | 27,950.00 | 27,200.00 | 27,950.00 | 27,950.00 | 2.57% | 6,658 |
| Apr 15, 2026 | 27,450.00 | 27,500.00 | 26,850.00 | 27,250.00 | 27,250.00 | 1.11% | 4,286 |
| Apr 14, 2026 | 27,450.00 | 27,450.00 | 26,650.00 | 26,950.00 | 26,950.00 | 1.13% | 1,767 |
| Apr 13, 2026 | 26,600.00 | 26,950.00 | 26,300.00 | 26,650.00 | 26,650.00 | -0.19% | 2,018 |
| Apr 10, 2026 | 26,500.00 | 26,900.00 | 26,100.00 | 26,700.00 | 26,700.00 | 0.75% | 2,072 |
| Apr 9, 2026 | 26,350.00 | 26,550.00 | 25,750.00 | 26,500.00 | 26,500.00 | 1.15% | 3,475 |
| Apr 8, 2026 | 25,850.00 | 26,400.00 | 25,500.00 | 26,200.00 | 26,200.00 | 3.35% | 4,044 |
| Apr 7, 2026 | 25,750.00 | 25,750.00 | 25,200.00 | 25,350.00 | 25,350.00 | 0.40% | 1,455 |
| Apr 6, 2026 | 25,250.00 | 25,500.00 | 25,150.00 | 25,250.00 | 25,250.00 | 0.60% | 920 |
| Apr 3, 2026 | 25,300.00 | 25,400.00 | 25,000.00 | 25,100.00 | 25,100.00 | 0.40% | 1,680 |
| Apr 2, 2026 | 25,750.00 | 27,200.00 | 24,950.00 | 25,000.00 | 25,000.00 | -2.91% | 3,546 |
| Apr 1, 2026 | 26,850.00 | 26,850.00 | 25,350.00 | 25,750.00 | 25,750.00 | 2.79% | 1,576 |
| Mar 31, 2026 | 26,000.00 | 26,000.00 | 24,800.00 | 25,050.00 | 25,050.00 | -2.91% | 6,927 |
| Mar 30, 2026 | 26,200.00 | 26,850.00 | 25,550.00 | 25,800.00 | 25,800.00 | -1.15% | 4,622 |
| Mar 27, 2026 | 26,400.00 | 27,700.00 | 26,300.00 | 26,900.00 | 26,100.00 | - | 2,406 |
| Mar 26, 2026 | 27,700.00 | 27,700.00 | 26,800.00 | 26,900.00 | 26,100.00 | -0.37% | 9,134 |
| Mar 25, 2026 | 27,050.00 | 27,500.00 | 26,950.00 | 27,000.00 | 26,197.03 | - | 6,207 |
| Mar 24, 2026 | 27,000.00 | 27,750.00 | 26,750.00 | 27,000.00 | 26,197.03 | - | 6,523 |
| Mar 23, 2026 | 27,750.00 | 27,750.00 | 26,850.00 | 27,000.00 | 26,197.03 | -2.70% | 6,903 |
| Mar 20, 2026 | 27,250.00 | 28,000.00 | 26,900.00 | 27,750.00 | 26,924.72 | 2.78% | 2,590 |