SK Chemicals Co.,Ltd (KRX:28513K)
South Korea · Delayed Price · Currency is KRW 23,250
-650 (-2.72%)
Oct 23, 2026, 3:30 PM KST
KRX:28513K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23,500.00 | 24,450.00 | 22,950.00 | 23,250.00 | 23,250.00 | -2.72% | 3,877 |
| Oct 22, 2026 | 24,200.00 | 24,650.00 | 23,500.00 | 23,900.00 | 23,900.00 | -2.65% | 3,050 |
| 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 |
| 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 |