SK Chemicals Co.,Ltd (KRX:28513K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock20,750
-50 (-0.24%)
Jul 21, 2026, 3:30 PM KST
KRX:28513K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 20,800.00 | 21,000.00 | 20,400.00 | 20,800.00 | - | - | 2,831 |
| Jul 20, 2026 | 20,700.00 | 20,900.00 | 20,300.00 | 20,800.00 | 20,800.00 | - | 7,963 |
| Jul 16, 2026 | 20,650.00 | 21,100.00 | 20,450.00 | 20,800.00 | 20,800.00 | 0.48% | 9,797 |
| Jul 15, 2026 | 20,550.00 | 21,200.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.72% | 4,463 |
| Jul 14, 2026 | 20,200.00 | 21,450.00 | 20,200.00 | 20,850.00 | 20,850.00 | 1.21% | 12,875 |
| Jul 13, 2026 | 20,750.00 | 21,350.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.72% | 2,346 |
| Jul 10, 2026 | 20,150.00 | 21,200.00 | 20,150.00 | 20,750.00 | 20,750.00 | 2.22% | 2,531 |
| Jul 9, 2026 | 20,350.00 | 21,250.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.25% | 10,865 |
| Jul 8, 2026 | 21,350.00 | 21,350.00 | 20,200.00 | 20,350.00 | 20,350.00 | -1.69% | 3,082 |
| Jul 7, 2026 | 20,950.00 | 21,550.00 | 20,450.00 | 20,700.00 | 20,700.00 | -1.66% | 2,602 |
| Jul 6, 2026 | 20,650.00 | 21,100.00 | 20,400.00 | 21,050.00 | 21,050.00 | 2.18% | 6,161 |
| Jul 3, 2026 | 20,400.00 | 20,850.00 | 20,100.00 | 20,600.00 | 20,600.00 | 1.98% | 8,303 |
| Jul 2, 2026 | 20,800.00 | 21,250.00 | 20,050.00 | 20,200.00 | 20,200.00 | -2.88% | 17,949 |
| Jul 1, 2026 | 21,050.00 | 21,500.00 | 20,350.00 | 20,800.00 | 20,800.00 | 2.21% | 1,968 |
| Jun 30, 2026 | 20,350.00 | 20,700.00 | 20,200.00 | 20,350.00 | 20,350.00 | - | 921 |
| Jun 29, 2026 | 20,500.00 | 21,250.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1.75% | 1,089 |
| Jun 26, 2026 | 20,500.00 | 22,450.00 | 19,740.00 | 20,000.00 | 20,000.00 | -2.44% | 2,745 |
| Jun 25, 2026 | 20,450.00 | 20,850.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.24% | 1,785 |
| Jun 24, 2026 | 20,000.00 | 20,800.00 | 20,000.00 | 20,450.00 | 20,450.00 | 2.25% | 1,782 |
| Jun 23, 2026 | 21,500.00 | 21,500.00 | 19,990.00 | 20,000.00 | 20,000.00 | -4.76% | 5,453 |
| Jun 22, 2026 | 21,800.00 | 21,800.00 | 20,900.00 | 21,000.00 | 21,000.00 | -3.67% | 2,824 |
| Jun 19, 2026 | 22,250.00 | 22,250.00 | 21,300.00 | 21,800.00 | 21,800.00 | -2.02% | 5,397 |
| Jun 18, 2026 | 23,100.00 | 23,100.00 | 21,900.00 | 22,250.00 | 22,250.00 | -3.68% | 5,965 |
| Jun 17, 2026 | 23,400.00 | 23,700.00 | 22,825.00 | 23,100.00 | 23,100.00 | -1.07% | 2,994 |
| Jun 16, 2026 | 23,400.00 | 23,500.00 | 23,000.00 | 23,350.00 | 23,350.00 | -0.21% | 1,844 |
| Jun 15, 2026 | 22,950.00 | 23,600.00 | 22,850.00 | 23,400.00 | 23,400.00 | 1.74% | 3,897 |
| Jun 12, 2026 | 22,700.00 | 23,200.00 | 22,100.00 | 23,000.00 | 23,000.00 | 2.45% | 3,536 |
| Jun 11, 2026 | 21,500.00 | 22,850.00 | 21,200.00 | 22,450.00 | 22,450.00 | 4.66% | 4,825 |
| Jun 10, 2026 | 20,600.00 | 21,850.00 | 20,600.00 | 21,450.00 | 21,450.00 | - | 3,536 |
| Jun 9, 2026 | 20,700.00 | 21,800.00 | 20,700.00 | 21,450.00 | 21,450.00 | 3.87% | 6,219 |
| Jun 8, 2026 | 21,100.00 | 21,350.00 | 20,300.00 | 20,650.00 | 20,650.00 | -4.62% | 4,657 |
| Jun 5, 2026 | 22,850.00 | 22,850.00 | 21,150.00 | 21,650.00 | 21,650.00 | -2.26% | 7,353 |
| Jun 4, 2026 | 21,950.00 | 22,850.00 | 21,900.00 | 22,150.00 | 22,150.00 | 0.91% | 3,936 |
| 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 |