SK Chemicals Co.,Ltd (KRX:28513K)
South Korea · Delayed Price · Currency is KRW 23,550
+50 (0.21%)
Nov 13, 2026, 3:30 PM KST
KRX:28513K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23,350.00 | 24,450.00 | 23,050.00 | 23,550.00 | 23,550.00 | 0.21% | 1,350 |
| Nov 12, 2026 | 23,000.00 | 23,500.00 | 22,650.00 | 23,500.00 | 23,500.00 | 1.08% | 4,014 |
| Nov 11, 2026 | 23,600.00 | 23,800.00 | 23,250.00 | 23,250.00 | 23,250.00 | -2.72% | 1,501 |
| Nov 10, 2026 | 23,950.00 | 24,000.00 | 23,550.00 | 23,900.00 | 23,900.00 | 0.42% | 1,531 |
| Nov 9, 2026 | 22,700.00 | 24,650.00 | 22,700.00 | 23,800.00 | 23,800.00 | -0.83% | 4,613 |
| Nov 6, 2026 | 23,550.00 | 24,650.00 | 22,500.00 | 24,000.00 | 24,000.00 | 0.84% | 11,991 |
| Nov 5, 2026 | 23,300.00 | 24,100.00 | 23,300.00 | 23,800.00 | 23,800.00 | 2.15% | 2,103 |
| Nov 4, 2026 | 23,350.00 | 24,250.00 | 22,850.00 | 23,300.00 | 23,300.00 | -0.85% | 20,306 |
| Nov 3, 2026 | 23,050.00 | 23,850.00 | 22,400.00 | 23,500.00 | 23,500.00 | -1.26% | 2,604 |
| Nov 2, 2026 | 23,450.00 | 23,800.00 | 22,550.00 | 23,800.00 | 23,800.00 | 0.42% | 2,442 |
| Oct 30, 2026 | 22,600.00 | 24,000.00 | 22,250.00 | 23,700.00 | 23,700.00 | - | 3,234 |
| Oct 29, 2026 | 23,250.00 | 23,700.00 | 22,650.00 | 23,700.00 | 23,700.00 | 1.94% | 6,311 |
| Oct 28, 2026 | 22,500.00 | 23,300.00 | 22,350.00 | 23,250.00 | 23,250.00 | 3.10% | 4,288 |
| Oct 27, 2026 | 22,350.00 | 22,600.00 | 22,350.00 | 22,550.00 | 22,550.00 | 0.22% | 1,304 |
| Oct 26, 2026 | 23,850.00 | 23,850.00 | 22,450.00 | 22,500.00 | 22,500.00 | -3.23% | 2,015 |
| Oct 23, 2026 | 23,500.00 | 24,450.00 | 22,950.00 | 23,250.00 | 23,250.00 | -2.72% | 5,686 |
| Oct 22, 2026 | 24,200.00 | 24,650.00 | 23,500.00 | 23,900.00 | 23,900.00 | -2.65% | 10,498 |
| Oct 21, 2026 | 25,500.00 | 25,500.00 | 23,900.00 | 24,550.00 | 24,550.00 | 0.20% | 4,472 |
| Oct 20, 2026 | 25,150.00 | 25,150.00 | 24,300.00 | 24,500.00 | 24,500.00 | -1.61% | 1,311 |
| Oct 19, 2026 | 24,450.00 | 25,500.00 | 24,050.00 | 24,900.00 | 24,900.00 | 1.63% | 3,478 |
| Oct 16, 2026 | 25,150.00 | 25,150.00 | 23,450.00 | 24,500.00 | 24,500.00 | 2.94% | 1,718 |
| Oct 15, 2026 | 24,200.00 | 24,575.00 | 23,450.00 | 23,800.00 | 23,800.00 | -2.46% | 12,325 |
| Oct 14, 2026 | 25,750.00 | 25,750.00 | 24,000.00 | 24,400.00 | 24,400.00 | 0.21% | 3,073 |
| Oct 13, 2026 | 24,900.00 | 24,900.00 | 23,950.00 | 24,350.00 | 24,350.00 | -2.21% | 2,549 |
| Oct 12, 2026 | 25,000.00 | 25,050.00 | 24,750.00 | 24,900.00 | 24,900.00 | -1.19% | 1,444 |
| Oct 8, 2026 | 25,450.00 | 25,750.00 | 25,100.00 | 25,200.00 | 25,200.00 | -1.18% | 711 |
| Oct 7, 2026 | 25,600.00 | 25,600.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.39% | 290 |
| Oct 6, 2026 | 25,300.00 | 25,700.00 | 25,300.00 | 25,600.00 | 25,600.00 | 0.20% | 371 |
| Oct 2, 2026 | 25,450.00 | 25,700.00 | 25,350.00 | 25,550.00 | 25,550.00 | 0.59% | 875 |
| Oct 1, 2026 | 25,400.00 | 25,700.00 | 25,300.00 | 25,400.00 | 25,400.00 | -1.17% | 1,998 |
| Sep 30, 2026 | 25,300.00 | 25,800.00 | 25,300.00 | 25,700.00 | 25,700.00 | -0.19% | 3,563 |
| Sep 29, 2026 | 25,350.00 | 26,100.00 | 25,350.00 | 25,750.00 | 25,750.00 | - | 5,674 |
| Sep 28, 2026 | 25,300.00 | 25,850.00 | 25,200.00 | 25,750.00 | 25,750.00 | 1.58% | 2,226 |
| Sep 23, 2026 | 25,400.00 | 25,400.00 | 25,150.00 | 25,350.00 | 25,350.00 | 0.40% | 384 |
| Sep 22, 2026 | 25,150.00 | 26,000.00 | 25,050.00 | 25,250.00 | 25,250.00 | -0.98% | 4,036 |
| Sep 21, 2026 | 25,400.00 | 25,800.00 | 25,350.00 | 25,500.00 | 25,500.00 | 0.59% | 3,184 |
| Sep 18, 2026 | 25,700.00 | 25,700.00 | 25,100.00 | 25,350.00 | 25,350.00 | -0.20% | 3,090 |
| Sep 17, 2026 | 25,400.00 | 25,700.00 | 25,250.00 | 25,400.00 | 25,400.00 | -0.20% | 5,539 |
| Sep 16, 2026 | 25,350.00 | 25,650.00 | 25,250.00 | 25,450.00 | 25,450.00 | - | 1,843 |
| Sep 15, 2026 | 25,350.00 | 25,600.00 | 25,250.00 | 25,450.00 | 25,450.00 | 0.20% | 1,641 |
| Sep 14, 2026 | 25,400.00 | 25,750.00 | 24,550.00 | 25,400.00 | 25,400.00 | - | 2,879 |
| Sep 11, 2026 | 25,100.00 | 25,500.00 | 24,750.00 | 25,400.00 | 25,400.00 | 1.20% | 4,745 |
| Sep 10, 2026 | 25,250.00 | 25,450.00 | 24,550.00 | 25,100.00 | 25,100.00 | -0.59% | 5,025 |
| Sep 9, 2026 | 24,200.00 | 25,650.00 | 24,150.00 | 25,250.00 | 25,250.00 | 3.06% | 11,512 |
| Sep 8, 2026 | 23,850.00 | 24,550.00 | 23,850.00 | 24,500.00 | 24,500.00 | 0.20% | 6,374 |
| Sep 7, 2026 | 24,500.00 | 24,500.00 | 24,100.00 | 24,450.00 | 24,450.00 | -0.20% | 1,264 |
| 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 |