SK Securities Co., Ltd. (KRX:001510)
South Korea
· Delayed Price · Currency is KRW 1,709.00
-222.00 (-11.50%)
Mar 9, 2026, 3:30 PM KST
SK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,793.00 | 1,889.00 | 1,651.00 | 1,709.00 | 1,709.00 | -11.50% | 42,871,097 |
| Mar 6, 2026 | 1,685.00 | 2,030.00 | 1,640.00 | 1,931.00 | 1,931.00 | 10.79% | 168,763,500 |
| Mar 5, 2026 | 1,851.00 | 1,900.00 | 1,688.00 | 1,743.00 | 1,743.00 | 17.37% | 96,883,425 |
| Mar 4, 2026 | 1,670.00 | 1,793.00 | 1,447.00 | 1,485.00 | 1,485.00 | -18.41% | 63,800,711 |
| Mar 3, 2026 | 2,010.00 | 2,075.00 | 1,820.00 | 1,820.00 | 1,820.00 | -14.35% | 60,426,471 |
| Feb 27, 2026 | 2,150.00 | 2,360.00 | 1,960.00 | 2,125.00 | 2,125.00 | -1.16% | 131,432,063 |
| Feb 26, 2026 | 1,801.00 | 2,345.00 | 1,711.00 | 2,150.00 | 2,150.00 | 18.98% | 354,088,300 |
| Feb 25, 2026 | 1,841.00 | 1,866.00 | 1,739.00 | 1,807.00 | 1,807.00 | -0.28% | 23,744,496 |
| Feb 24, 2026 | 1,647.00 | 1,812.00 | 1,590.00 | 1,812.00 | 1,812.00 | 9.35% | 30,332,840 |
| Feb 23, 2026 | 1,900.00 | 1,900.00 | 1,650.00 | 1,657.00 | 1,657.00 | -11.34% | 32,756,490 |
| Feb 20, 2026 | 2,040.00 | 2,045.00 | 1,750.00 | 1,869.00 | 1,869.00 | 18.37% | 319,579,200 |
| Feb 19, 2026 | 1,448.00 | 1,579.00 | 1,435.00 | 1,579.00 | 1,579.00 | 29.96% | 57,130,410 |
| Feb 13, 2026 | 1,007.00 | 1,215.00 | 981.00 | 1,215.00 | 1,215.00 | 29.95% | 298,743,800 |
| Feb 12, 2026 | 913.00 | 948.00 | 908.00 | 935.00 | 935.00 | 3.31% | 21,550,890 |
| Feb 11, 2026 | 936.00 | 937.00 | 898.00 | 905.00 | 905.00 | -3.31% | 12,871,620 |
| Feb 10, 2026 | 904.00 | 967.00 | 903.00 | 936.00 | 936.00 | 3.65% | 27,809,210 |
| Feb 9, 2026 | 899.00 | 980.00 | 880.00 | 903.00 | 903.00 | 5.37% | 41,196,480 |
| Feb 6, 2026 | 860.00 | 871.00 | 847.00 | 857.00 | 857.00 | -4.78% | 6,541,950 |
| Feb 5, 2026 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | -4.56% | 6,741,648 |
| Feb 4, 2026 | 948.00 | 950.00 | 918.00 | 943.00 | 943.00 | -1.15% | 11,740,040 |
| Feb 3, 2026 | 904.00 | 1,027.00 | 887.00 | 954.00 | 954.00 | 9.66% | 126,621,300 |
| Feb 2, 2026 | 948.00 | 985.00 | 867.00 | 870.00 | 870.00 | -8.23% | 48,296,090 |
| Jan 30, 2026 | 900.00 | 1,099.00 | 829.00 | 948.00 | 948.00 | 6.04% | 285,549,200 |
| Jan 29, 2026 | 689.00 | 894.00 | 676.00 | 894.00 | 894.00 | 29.94% | 75,216,060 |
| Jan 28, 2026 | 684.00 | 704.00 | 676.00 | 688.00 | 688.00 | 1.18% | 9,523,620 |
| Jan 27, 2026 | 690.00 | 698.00 | 660.00 | 680.00 | 680.00 | -6.21% | 19,573,170 |
| Jan 26, 2026 | 727.00 | 738.00 | 713.00 | 725.00 | 725.00 | 0.14% | 6,157,875 |
| Jan 23, 2026 | 690.00 | 731.00 | 690.00 | 724.00 | 724.00 | 5.39% | 11,094,270 |
| Jan 22, 2026 | 699.00 | 712.00 | 685.00 | 687.00 | 687.00 | -0.43% | 3,483,802 |
| Jan 21, 2026 | 720.00 | 720.00 | 684.00 | 690.00 | 690.00 | -4.83% | 6,074,424 |
| Jan 20, 2026 | 697.00 | 731.00 | 693.00 | 725.00 | 725.00 | 4.02% | 8,898,841 |
| Jan 19, 2026 | 689.00 | 721.00 | 684.00 | 697.00 | 697.00 | 2.05% | 7,106,774 |
| Jan 16, 2026 | 667.00 | 689.00 | 667.00 | 683.00 | 683.00 | 2.40% | 4,945,051 |
| Jan 15, 2026 | 656.00 | 673.00 | 656.00 | 667.00 | 667.00 | 2.14% | 2,401,746 |
| Jan 14, 2026 | 647.00 | 660.00 | 644.00 | 653.00 | 653.00 | 0.62% | 1,791,374 |
| Jan 13, 2026 | 650.00 | 653.00 | 644.00 | 649.00 | 649.00 | 0.31% | 1,522,327 |
| Jan 12, 2026 | 645.00 | 660.00 | 645.00 | 647.00 | 647.00 | 0.31% | 2,196,893 |
| Jan 9, 2026 | 648.00 | 653.00 | 642.00 | 645.00 | 645.00 | -0.15% | 1,776,092 |
| Jan 8, 2026 | 662.00 | 662.00 | 645.00 | 646.00 | 646.00 | -2.27% | 2,384,565 |
| Jan 7, 2026 | 684.00 | 686.00 | 656.00 | 661.00 | 661.00 | -3.22% | 2,707,466 |
| Jan 6, 2026 | 653.00 | 683.00 | 647.00 | 683.00 | 683.00 | 5.24% | 6,718,559 |
| Jan 5, 2026 | 645.00 | 660.00 | 645.00 | 649.00 | 649.00 | 0.78% | 1,626,165 |
| Jan 2, 2026 | 645.00 | 646.00 | 640.00 | 644.00 | 644.00 | 0.16% | 811,774 |
| Dec 30, 2025 | 648.00 | 649.00 | 643.00 | 643.00 | 643.00 | -0.77% | 786,024 |
| Dec 29, 2025 | 643.00 | 652.00 | 638.00 | 648.00 | 648.00 | 0.62% | 1,156,193 |
| Dec 26, 2025 | 647.00 | 650.00 | 642.00 | 644.00 | 644.00 | -0.46% | 1,090,780 |
| Dec 24, 2025 | 655.00 | 656.00 | 647.00 | 647.00 | 647.00 | -1.07% | 1,202,125 |
| Dec 23, 2025 | 664.00 | 666.00 | 654.00 | 654.00 | 654.00 | -1.06% | 1,346,020 |
| Dec 22, 2025 | 661.00 | 673.00 | 658.00 | 661.00 | 661.00 | 0.61% | 2,035,666 |
| Dec 19, 2025 | 649.00 | 657.00 | 644.00 | 657.00 | 657.00 | 2.02% | 1,865,207 |
| Dec 18, 2025 | 642.00 | 651.00 | 636.00 | 644.00 | 644.00 | -0.31% | 805,484 |
| Dec 17, 2025 | 652.00 | 654.00 | 644.00 | 646.00 | 646.00 | -0.15% | 1,555,317 |
| Dec 16, 2025 | 655.00 | 658.00 | 645.00 | 647.00 | 647.00 | -1.67% | 1,958,501 |
| Dec 15, 2025 | 661.00 | 662.00 | 653.00 | 658.00 | 658.00 | -1.20% | 1,170,951 |
| Dec 12, 2025 | 650.00 | 667.00 | 650.00 | 666.00 | 666.00 | 2.62% | 2,025,116 |
| Dec 11, 2025 | 652.00 | 656.00 | 649.00 | 649.00 | 649.00 | - | 1,195,995 |
| Dec 10, 2025 | 655.00 | 657.00 | 649.00 | 649.00 | 649.00 | -0.92% | 1,174,681 |
| Dec 9, 2025 | 658.00 | 658.00 | 650.00 | 655.00 | 655.00 | -0.46% | 1,497,106 |
| Dec 8, 2025 | 661.00 | 667.00 | 656.00 | 658.00 | 658.00 | -1.05% | 1,356,883 |
| Dec 5, 2025 | 662.00 | 666.00 | 659.00 | 665.00 | 665.00 | 0.45% | 1,167,210 |
| Dec 4, 2025 | 675.00 | 676.00 | 660.00 | 662.00 | 662.00 | -1.49% | 1,284,935 |
| Dec 3, 2025 | 665.00 | 680.00 | 662.00 | 672.00 | 672.00 | 1.51% | 2,784,825 |
| Dec 2, 2025 | 656.00 | 664.00 | 655.00 | 662.00 | 662.00 | 0.91% | 959,940 |
| Dec 1, 2025 | 661.00 | 673.00 | 653.00 | 656.00 | 656.00 | -0.61% | 1,029,508 |
| Nov 28, 2025 | 661.00 | 666.00 | 657.00 | 660.00 | 660.00 | 0.15% | 878,361 |
| Nov 27, 2025 | 667.00 | 673.00 | 658.00 | 659.00 | 659.00 | -0.90% | 963,569 |
| Nov 26, 2025 | 657.00 | 667.00 | 654.00 | 665.00 | 665.00 | 2.15% | 1,152,633 |
| Nov 25, 2025 | 662.00 | 680.00 | 646.00 | 651.00 | 651.00 | -0.61% | 2,047,627 |
| Nov 24, 2025 | 671.00 | 674.00 | 652.00 | 655.00 | 655.00 | -0.76% | 1,772,198 |
| Nov 21, 2025 | 662.00 | 663.00 | 654.00 | 660.00 | 660.00 | -2.37% | 1,506,435 |
| Nov 20, 2025 | 668.00 | 688.00 | 660.00 | 676.00 | 676.00 | 2.58% | 1,811,157 |
| Nov 19, 2025 | 670.00 | 675.00 | 651.00 | 659.00 | 659.00 | -1.35% | 2,111,582 |
| Nov 18, 2025 | 699.00 | 701.00 | 666.00 | 668.00 | 668.00 | -4.57% | 2,551,938 |
| Nov 17, 2025 | 686.00 | 701.00 | 671.00 | 700.00 | 700.00 | 2.04% | 3,170,642 |
| Nov 14, 2025 | 700.00 | 706.00 | 685.00 | 686.00 | 686.00 | -3.38% | 2,807,700 |
| Nov 13, 2025 | 708.00 | 717.00 | 698.00 | 710.00 | 710.00 | 0.28% | 2,530,557 |
| Nov 12, 2025 | 694.00 | 713.00 | 681.00 | 708.00 | 708.00 | 3.06% | 4,251,961 |
| Nov 11, 2025 | 705.00 | 720.00 | 681.00 | 687.00 | 687.00 | -1.58% | 3,830,730 |
| Nov 10, 2025 | 654.00 | 700.00 | 654.00 | 698.00 | 698.00 | 7.55% | 4,228,489 |
| Nov 7, 2025 | 667.00 | 671.00 | 646.00 | 649.00 | 649.00 | -3.28% | 2,070,667 |
| Nov 6, 2025 | 666.00 | 681.00 | 651.00 | 671.00 | 671.00 | 1.51% | 2,309,528 |
| Nov 5, 2025 | 673.00 | 673.00 | 644.00 | 661.00 | 661.00 | -2.22% | 3,445,404 |
| Nov 4, 2025 | 700.00 | 700.00 | 675.00 | 676.00 | 676.00 | -2.73% | 3,530,179 |
| Nov 3, 2025 | 700.00 | 711.00 | 692.00 | 695.00 | 695.00 | -0.71% | 2,996,051 |
| Oct 31, 2025 | 700.00 | 710.00 | 694.00 | 700.00 | 700.00 | - | 1,755,766 |
| Oct 30, 2025 | 715.00 | 731.00 | 696.00 | 700.00 | 700.00 | -1.41% | 4,842,594 |
| Oct 29, 2025 | 722.00 | 725.00 | 706.00 | 710.00 | 710.00 | -1.11% | 2,702,965 |
| Oct 28, 2025 | 716.00 | 731.00 | 707.00 | 718.00 | 718.00 | 0.28% | 4,533,864 |
| Oct 27, 2025 | 715.00 | 742.00 | 712.00 | 716.00 | 716.00 | 1.42% | 9,918,775 |
| Oct 24, 2025 | 696.00 | 716.00 | 693.00 | 706.00 | 706.00 | 3.07% | 5,669,336 |
| Oct 23, 2025 | 689.00 | 690.00 | 674.00 | 685.00 | 685.00 | -1.30% | 1,693,323 |
| Oct 22, 2025 | 693.00 | 695.00 | 671.00 | 694.00 | 694.00 | 0.14% | 1,917,319 |
| Oct 21, 2025 | 715.00 | 719.00 | 684.00 | 693.00 | 693.00 | -2.39% | 4,421,317 |
| Oct 20, 2025 | 683.00 | 735.00 | 667.00 | 710.00 | 710.00 | 3.95% | 7,950,971 |
| Oct 17, 2025 | 709.00 | 709.00 | 682.00 | 683.00 | 683.00 | -3.67% | 3,497,894 |
| Oct 16, 2025 | 663.00 | 712.00 | 660.00 | 709.00 | 709.00 | 6.62% | 10,186,380 |
| Oct 15, 2025 | 646.00 | 665.00 | 646.00 | 665.00 | 665.00 | 3.10% | 1,479,587 |
| Oct 14, 2025 | 656.00 | 663.00 | 640.00 | 645.00 | 645.00 | -2.12% | 2,341,339 |
| Oct 13, 2025 | 650.00 | 664.00 | 648.00 | 659.00 | 659.00 | -2.37% | 2,387,520 |
| Oct 10, 2025 | 682.00 | 686.00 | 673.00 | 675.00 | 675.00 | -0.30% | 2,237,978 |