SK Chemicals Co.,Ltd (KRX:28513K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock27,700
+450 (1.65%)
Apr 16, 2026, 1:59 PM KST
KRX:28513K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 27,700.00 | 27,700.00 | 27,200.00 | 27,250.00 | - | - | 2,106 |
| 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% | 1,766 |
| 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% | 2,056 |
| 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% | 4,043 |
| 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% | 6,918 |
| Mar 30, 2026 | 26,200.00 | 26,850.00 | 25,550.00 | 25,800.00 | 25,800.00 | -4.09% | 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 |
| Mar 19, 2026 | 27,350.00 | 27,450.00 | 26,950.00 | 27,000.00 | 26,197.03 | -2.17% | 2,805 |
| Mar 18, 2026 | 27,950.00 | 27,950.00 | 27,300.00 | 27,600.00 | 26,779.18 | 1.28% | 1,432 |
| Mar 17, 2026 | 27,850.00 | 27,850.00 | 27,000.00 | 27,250.00 | 26,439.59 | 0.93% | 2,547 |
| Mar 16, 2026 | 27,350.00 | 28,750.00 | 26,800.00 | 27,000.00 | 26,197.03 | -1.28% | 4,899 |
| Mar 13, 2026 | 27,450.00 | 27,500.00 | 27,100.00 | 27,350.00 | 26,536.62 | -0.73% | 2,608 |
| Mar 12, 2026 | 27,550.00 | 27,950.00 | 27,400.00 | 27,550.00 | 26,730.67 | -0.18% | 6,212 |
| Mar 11, 2026 | 27,100.00 | 28,200.00 | 26,950.00 | 27,600.00 | 26,779.18 | 3.18% | 6,085 |
| Mar 10, 2026 | 26,900.00 | 26,950.00 | 26,300.00 | 26,750.00 | 25,954.46 | 1.71% | 5,460 |
| Mar 9, 2026 | 26,600.00 | 27,000.00 | 25,600.00 | 26,300.00 | 25,517.84 | -4.54% | 8,979 |
| Mar 6, 2026 | 26,700.00 | 27,550.00 | 26,500.00 | 27,550.00 | 26,730.67 | 2.23% | 4,105 |
| Mar 5, 2026 | 26,350.00 | 27,300.00 | 26,350.00 | 26,950.00 | 26,148.51 | 5.27% | 4,506 |
| Mar 4, 2026 | 27,850.00 | 27,850.00 | 24,100.00 | 25,600.00 | 24,838.66 | -9.38% | 21,424 |
| Mar 3, 2026 | 29,600.00 | 29,600.00 | 28,250.00 | 28,250.00 | 27,409.85 | -5.20% | 11,228 |
| Feb 27, 2026 | 29,600.00 | 30,150.00 | 29,350.00 | 29,800.00 | 28,913.75 | 0.51% | 13,474 |
| Feb 26, 2026 | 30,000.00 | 30,400.00 | 29,400.00 | 29,650.00 | 28,768.22 | 0.51% | 19,147 |
| Feb 25, 2026 | 29,300.00 | 29,950.00 | 28,850.00 | 29,500.00 | 28,622.68 | 1.37% | 19,521 |
| Feb 24, 2026 | 29,450.00 | 29,450.00 | 28,800.00 | 29,100.00 | 28,234.57 | - | 8,710 |
| Feb 23, 2026 | 29,450.00 | 29,450.00 | 28,900.00 | 29,100.00 | 28,234.57 | -0.34% | 11,586 |
| Feb 20, 2026 | 28,850.00 | 30,250.00 | 28,850.00 | 29,200.00 | 28,331.60 | 1.21% | 17,060 |
| Feb 19, 2026 | 28,650.00 | 29,300.00 | 28,650.00 | 28,850.00 | 27,992.01 | -0.17% | 5,445 |
| Feb 13, 2026 | 28,950.00 | 29,350.00 | 28,400.00 | 28,900.00 | 28,040.52 | -0.17% | 4,870 |
| Feb 12, 2026 | 28,800.00 | 29,050.00 | 28,700.00 | 28,950.00 | 28,089.03 | 0.52% | 4,314 |
| Feb 11, 2026 | 28,600.00 | 29,450.00 | 28,600.00 | 28,800.00 | 27,943.49 | - | 3,664 |
| Feb 10, 2026 | 28,750.00 | 29,100.00 | 28,500.00 | 28,800.00 | 27,943.49 | 1.41% | 10,440 |
| Feb 9, 2026 | 28,600.00 | 28,750.00 | 28,150.00 | 28,400.00 | 27,555.39 | 1.97% | 7,592 |
| Feb 6, 2026 | 28,400.00 | 28,600.00 | 26,950.00 | 27,850.00 | 27,021.75 | -1.94% | 13,066 |
| Feb 5, 2026 | 28,600.00 | 28,750.00 | 28,250.00 | 28,400.00 | 27,555.39 | -1.05% | 5,261 |
| Feb 4, 2026 | 28,350.00 | 28,750.00 | 27,900.00 | 28,700.00 | 27,846.47 | 2.14% | 12,327 |
| Feb 3, 2026 | 27,200.00 | 28,200.00 | 27,200.00 | 28,100.00 | 27,264.31 | 3.31% | 6,398 |
| Feb 2, 2026 | 27,800.00 | 27,950.00 | 26,900.00 | 27,200.00 | 26,391.08 | -2.16% | 20,514 |