SK Securities Co., Ltd. (KRX:001510)
South Korea
· Delayed Price · Currency is KRW 5,200.00
-310.00 (-5.63%)
Last updated: Apr 29, 2026, 1:35 PM KST
SK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,020.00 | 6,190.00 | 4,965.00 | 5,510.00 | 5,510.00 | 13.73% | 156,977,499 |
| Apr 27, 2026 | 4,440.00 | 4,845.00 | 4,155.00 | 4,845.00 | 4,845.00 | 30.03% | 57,602,161 |
| Apr 6, 2026 | 3,954.00 | 4,020.00 | 3,680.00 | 3,726.00 | 3,726.00 | -5.77% | 18,328,090 |
| Apr 3, 2026 | 3,982.00 | 4,170.00 | 3,922.00 | 3,954.00 | 3,954.00 | 3.40% | 23,162,230 |
| Apr 2, 2026 | 4,340.00 | 4,350.00 | 3,760.00 | 3,824.00 | 3,824.00 | -10.86% | 25,541,420 |
| Apr 1, 2026 | 3,904.00 | 4,390.00 | 3,904.00 | 4,290.00 | 4,290.00 | 16.58% | 61,690,800 |
| Mar 31, 2026 | 3,980.00 | 4,040.00 | 3,680.00 | 3,680.00 | 3,680.00 | -7.95% | 25,103,430 |
| Mar 30, 2026 | 3,928.00 | 4,060.00 | 3,874.00 | 3,998.00 | 3,998.00 | -3.43% | 15,195,105 |
| Mar 27, 2026 | 4,020.00 | 4,240.00 | 3,980.00 | 4,140.00 | 4,140.00 | -0.96% | 22,473,945 |
| Mar 26, 2026 | 4,390.00 | 4,820.00 | 4,130.00 | 4,180.00 | 4,180.00 | -5.22% | 58,416,950 |
| Mar 25, 2026 | 4,920.00 | 5,000.00 | 4,360.00 | 4,410.00 | 4,410.00 | -7.55% | 38,597,910 |
| Mar 24, 2026 | 5,050.00 | 5,300.00 | 4,650.00 | 4,770.00 | 4,770.00 | 0.42% | 72,398,600 |
| Mar 23, 2026 | 5,130.00 | 5,650.00 | 4,720.00 | 4,750.00 | 4,750.00 | -8.12% | 84,787,200 |
| Mar 20, 2026 | 4,470.00 | 5,590.00 | 4,250.00 | 5,170.00 | 5,170.00 | 18.58% | 232,976,400 |
| Mar 19, 2026 | 3,640.00 | 4,590.00 | 3,608.00 | 4,360.00 | 4,360.00 | 15.96% | 182,223,800 |
| Mar 18, 2026 | 3,516.00 | 3,970.00 | 3,512.00 | 3,760.00 | 3,760.00 | 8.67% | 70,298,050 |
| Mar 17, 2026 | 3,564.00 | 3,740.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.17% | 13,205,820 |
| Mar 16, 2026 | 3,584.00 | 3,670.00 | 3,382.00 | 3,454.00 | 3,454.00 | -3.03% | 10,681,275 |
| Mar 13, 2026 | 3,476.00 | 3,598.00 | 3,420.00 | 3,562.00 | 3,562.00 | -1.33% | 10,193,310 |
| Mar 12, 2026 | 3,700.00 | 3,804.00 | 3,532.00 | 3,610.00 | 3,610.00 | -2.43% | 12,750,440 |
| Mar 11, 2026 | 3,776.00 | 4,130.00 | 3,614.00 | 3,700.00 | 3,700.00 | 3.35% | 56,549,150 |
| Mar 10, 2026 | 3,720.00 | 3,820.00 | 3,520.00 | 3,580.00 | 3,580.00 | 4.74% | 29,336,970 |
| Mar 9, 2026 | 3,586.00 | 3,778.00 | 3,302.00 | 3,418.00 | 3,418.00 | -11.50% | 21,645,505 |
| Mar 6, 2026 | 3,370.00 | 4,060.00 | 3,280.00 | 3,862.00 | 3,862.00 | 10.79% | 84,781,600 |
| Mar 5, 2026 | 3,702.00 | 3,800.00 | 3,376.00 | 3,486.00 | 3,486.00 | 17.37% | 48,718,005 |
| Mar 4, 2026 | 3,340.00 | 3,586.00 | 2,894.00 | 2,970.00 | 2,970.00 | -18.41% | 32,383,020 |
| Mar 3, 2026 | 4,020.00 | 4,150.00 | 3,640.00 | 3,640.00 | 3,640.00 | -14.35% | 30,496,450 |
| Feb 27, 2026 | 4,300.00 | 4,720.00 | 3,920.00 | 4,250.00 | 4,250.00 | -1.16% | 65,921,100 |
| Feb 26, 2026 | 3,602.00 | 4,690.00 | 3,422.00 | 4,300.00 | 4,300.00 | 18.98% | 177,044,150 |
| Feb 25, 2026 | 3,682.00 | 3,732.00 | 3,478.00 | 3,614.00 | 3,614.00 | -0.28% | 12,728,815 |
| Feb 24, 2026 | 3,294.00 | 3,624.00 | 3,180.00 | 3,624.00 | 3,624.00 | 9.35% | 15,166,420 |
| Feb 23, 2026 | 3,800.00 | 3,800.00 | 3,300.00 | 3,314.00 | 3,314.00 | -11.34% | 16,378,245 |
| Feb 20, 2026 | 4,080.00 | 4,090.00 | 3,500.00 | 3,738.00 | 3,738.00 | 18.37% | 159,789,600 |
| Feb 19, 2026 | 2,896.00 | 3,158.00 | 2,870.00 | 3,158.00 | 3,158.00 | 29.96% | 28,565,205 |
| Feb 13, 2026 | 2,014.00 | 2,430.00 | 1,962.00 | 2,430.00 | 2,430.00 | 29.95% | 149,371,900 |
| Feb 12, 2026 | 1,826.00 | 1,896.00 | 1,816.00 | 1,870.00 | 1,870.00 | 3.31% | 10,775,445 |
| Feb 11, 2026 | 1,872.00 | 1,874.00 | 1,796.00 | 1,810.00 | 1,810.00 | -3.31% | 6,435,810 |
| Feb 10, 2026 | 1,808.00 | 1,934.00 | 1,806.00 | 1,872.00 | 1,872.00 | 3.65% | 13,904,605 |
| Feb 9, 2026 | 1,798.00 | 1,960.00 | 1,760.00 | 1,806.00 | 1,806.00 | 5.37% | 20,598,240 |
| Feb 6, 2026 | 1,720.00 | 1,742.00 | 1,694.00 | 1,714.00 | 1,714.00 | -4.78% | 3,270,975 |
| Feb 5, 2026 | 1,860.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.56% | 3,370,824 |
| Feb 4, 2026 | 1,896.00 | 1,900.00 | 1,836.00 | 1,886.00 | 1,886.00 | -1.15% | 5,870,020 |
| Feb 3, 2026 | 1,808.00 | 2,054.00 | 1,774.00 | 1,908.00 | 1,908.00 | 9.66% | 63,310,650 |
| Feb 2, 2026 | 1,896.00 | 1,970.00 | 1,734.00 | 1,740.00 | 1,740.00 | -8.23% | 24,148,045 |
| Jan 30, 2026 | 1,800.00 | 2,198.00 | 1,658.00 | 1,896.00 | 1,896.00 | 6.04% | 142,774,600 |
| Jan 29, 2026 | 1,378.00 | 1,788.00 | 1,352.00 | 1,788.00 | 1,788.00 | 29.94% | 37,608,030 |
| Jan 28, 2026 | 1,368.00 | 1,408.00 | 1,352.00 | 1,376.00 | 1,376.00 | 1.18% | 4,761,810 |
| Jan 27, 2026 | 1,380.00 | 1,396.00 | 1,320.00 | 1,360.00 | 1,360.00 | -6.21% | 9,786,585 |
| Jan 26, 2026 | 1,454.00 | 1,476.00 | 1,426.00 | 1,450.00 | 1,450.00 | 0.14% | 3,078,937 |
| Jan 23, 2026 | 1,380.00 | 1,462.00 | 1,380.00 | 1,448.00 | 1,448.00 | 5.39% | 5,547,135 |
| Jan 22, 2026 | 1,398.00 | 1,424.00 | 1,370.00 | 1,374.00 | 1,374.00 | -0.43% | 1,741,901 |
| Jan 21, 2026 | 1,440.00 | 1,440.00 | 1,368.00 | 1,380.00 | 1,380.00 | -4.83% | 3,037,212 |
| Jan 20, 2026 | 1,394.00 | 1,462.00 | 1,386.00 | 1,450.00 | 1,450.00 | 4.02% | 4,449,420 |
| Jan 19, 2026 | 1,378.00 | 1,442.00 | 1,368.00 | 1,394.00 | 1,394.00 | 2.05% | 3,553,387 |
| Jan 16, 2026 | 1,334.00 | 1,378.00 | 1,334.00 | 1,366.00 | 1,366.00 | 2.40% | 2,472,525 |
| Jan 15, 2026 | 1,312.00 | 1,346.00 | 1,312.00 | 1,334.00 | 1,334.00 | 2.14% | 1,200,873 |
| Jan 14, 2026 | 1,294.00 | 1,320.00 | 1,288.00 | 1,306.00 | 1,306.00 | 0.62% | 895,687 |
| Jan 13, 2026 | 1,300.00 | 1,306.00 | 1,288.00 | 1,298.00 | 1,298.00 | 0.31% | 761,163 |
| Jan 12, 2026 | 1,290.00 | 1,320.00 | 1,290.00 | 1,294.00 | 1,294.00 | 0.31% | 1,098,446 |
| Jan 9, 2026 | 1,296.00 | 1,306.00 | 1,284.00 | 1,290.00 | 1,290.00 | -0.15% | 888,046 |
| Jan 8, 2026 | 1,324.00 | 1,324.00 | 1,290.00 | 1,292.00 | 1,292.00 | -2.27% | 1,192,282 |
| Jan 7, 2026 | 1,368.00 | 1,372.00 | 1,312.00 | 1,322.00 | 1,322.00 | -3.22% | 1,353,733 |
| Jan 6, 2026 | 1,306.00 | 1,366.00 | 1,294.00 | 1,366.00 | 1,366.00 | 5.24% | 3,359,279 |
| Jan 5, 2026 | 1,290.00 | 1,320.00 | 1,290.00 | 1,298.00 | 1,298.00 | 0.78% | 813,082 |
| Jan 2, 2026 | 1,290.00 | 1,292.00 | 1,280.00 | 1,288.00 | 1,288.00 | 0.16% | 405,887 |
| Dec 30, 2025 | 1,296.00 | 1,298.00 | 1,286.00 | 1,286.00 | 1,286.00 | -0.77% | 393,012 |
| Dec 29, 2025 | 1,286.00 | 1,304.00 | 1,276.00 | 1,296.00 | 1,296.00 | 0.62% | 578,096 |
| Dec 26, 2025 | 1,294.00 | 1,300.00 | 1,284.00 | 1,288.00 | 1,288.00 | -0.46% | 545,390 |
| Dec 24, 2025 | 1,310.00 | 1,312.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.07% | 601,062 |
| Dec 23, 2025 | 1,328.00 | 1,332.00 | 1,308.00 | 1,308.00 | 1,308.00 | -1.06% | 673,010 |
| Dec 22, 2025 | 1,322.00 | 1,346.00 | 1,316.00 | 1,322.00 | 1,322.00 | 0.61% | 1,017,833 |
| Dec 19, 2025 | 1,298.00 | 1,314.00 | 1,288.00 | 1,314.00 | 1,314.00 | 2.02% | 932,603 |
| Dec 18, 2025 | 1,284.00 | 1,302.00 | 1,272.00 | 1,288.00 | 1,288.00 | -0.31% | 402,742 |
| Dec 17, 2025 | 1,304.00 | 1,308.00 | 1,288.00 | 1,292.00 | 1,292.00 | -0.15% | 777,658 |
| Dec 16, 2025 | 1,310.00 | 1,316.00 | 1,290.00 | 1,294.00 | 1,294.00 | -1.67% | 979,250 |
| Dec 15, 2025 | 1,322.00 | 1,324.00 | 1,306.00 | 1,316.00 | 1,316.00 | -1.20% | 585,475 |
| Dec 12, 2025 | 1,300.00 | 1,334.00 | 1,300.00 | 1,332.00 | 1,332.00 | 2.62% | 1,012,558 |
| Dec 11, 2025 | 1,304.00 | 1,312.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 597,997 |
| Dec 10, 2025 | 1,310.00 | 1,314.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.92% | 587,340 |
| Dec 9, 2025 | 1,316.00 | 1,316.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.46% | 748,553 |
| Dec 8, 2025 | 1,322.00 | 1,334.00 | 1,312.00 | 1,316.00 | 1,316.00 | -1.05% | 678,441 |
| Dec 5, 2025 | 1,324.00 | 1,332.00 | 1,318.00 | 1,330.00 | 1,330.00 | 0.45% | 583,605 |
| Dec 4, 2025 | 1,350.00 | 1,352.00 | 1,320.00 | 1,324.00 | 1,324.00 | -1.49% | 642,467 |
| Dec 3, 2025 | 1,330.00 | 1,360.00 | 1,324.00 | 1,344.00 | 1,344.00 | 1.51% | 1,392,412 |
| Dec 2, 2025 | 1,312.00 | 1,328.00 | 1,310.00 | 1,324.00 | 1,324.00 | 0.91% | 479,970 |
| Dec 1, 2025 | 1,322.00 | 1,346.00 | 1,306.00 | 1,312.00 | 1,312.00 | -0.61% | 514,754 |
| Nov 28, 2025 | 1,322.00 | 1,332.00 | 1,314.00 | 1,320.00 | 1,320.00 | 0.15% | 439,180 |
| Nov 27, 2025 | 1,334.00 | 1,346.00 | 1,316.00 | 1,318.00 | 1,318.00 | -0.90% | 481,784 |
| Nov 26, 2025 | 1,314.00 | 1,334.00 | 1,308.00 | 1,330.00 | 1,330.00 | 2.15% | 576,316 |
| Nov 25, 2025 | 1,324.00 | 1,360.00 | 1,292.00 | 1,302.00 | 1,302.00 | -0.61% | 1,023,813 |
| Nov 24, 2025 | 1,342.00 | 1,348.00 | 1,304.00 | 1,310.00 | 1,310.00 | -0.76% | 886,099 |
| Nov 21, 2025 | 1,324.00 | 1,326.00 | 1,308.00 | 1,320.00 | 1,320.00 | -2.37% | 753,217 |
| Nov 20, 2025 | 1,336.00 | 1,376.00 | 1,320.00 | 1,352.00 | 1,352.00 | 2.58% | 905,578 |
| Nov 19, 2025 | 1,340.00 | 1,350.00 | 1,302.00 | 1,318.00 | 1,318.00 | -1.35% | 1,055,791 |
| Nov 18, 2025 | 1,398.00 | 1,402.00 | 1,332.00 | 1,336.00 | 1,336.00 | -4.57% | 1,275,969 |
| Nov 17, 2025 | 1,372.00 | 1,402.00 | 1,342.00 | 1,400.00 | 1,400.00 | 2.04% | 1,585,321 |
| Nov 14, 2025 | 1,400.00 | 1,412.00 | 1,370.00 | 1,372.00 | 1,372.00 | -3.38% | 1,403,850 |
| Nov 13, 2025 | 1,416.00 | 1,434.00 | 1,396.00 | 1,420.00 | 1,420.00 | 0.28% | 1,265,278 |
| Nov 12, 2025 | 1,388.00 | 1,426.00 | 1,362.00 | 1,416.00 | 1,416.00 | 3.06% | 2,125,980 |
| Nov 11, 2025 | 1,410.00 | 1,440.00 | 1,362.00 | 1,374.00 | 1,374.00 | -1.58% | 1,915,365 |