Skip to main content
SK Networks Company Limited (KRX:001740)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,690.00
+30.00 (0.64%)
At close: Dec 5, 2025

SK Networks Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,685.004,695.004,655.004,690.004,690.000.64%137,245
Dec 4, 20254,715.004,720.004,625.004,660.004,660.00-1.27%206,100
Dec 3, 20254,695.004,720.004,660.004,720.004,720.001.07%153,965
Dec 2, 20254,705.004,710.004,645.004,670.004,670.00-0.53%216,412
Dec 1, 20254,615.004,705.004,580.004,695.004,695.002.74%298,044
Nov 28, 20254,535.004,600.004,515.004,570.004,570.001.22%161,874
Nov 27, 20254,515.004,565.004,505.004,515.004,515.000.33%180,844
Nov 26, 20254,465.004,520.004,460.004,500.004,500.001.01%222,446
Nov 25, 20254,510.004,530.004,440.004,455.004,455.00-1.11%171,287
Nov 24, 20254,520.004,540.004,470.004,505.004,505.00-0.11%202,022
Nov 21, 20254,485.004,530.004,460.004,510.004,510.00-1.10%126,094
Nov 20, 20254,545.004,560.004,515.004,560.004,560.000.88%82,500
Nov 19, 20254,470.004,535.004,445.004,520.004,520.001.12%146,700
Nov 18, 20254,585.004,585.004,455.004,470.004,470.00-2.72%370,985
Nov 17, 20254,630.004,630.004,555.004,595.004,595.00-0.33%149,850
Nov 14, 20254,600.004,630.004,570.004,610.004,610.00-1.18%226,048
Nov 13, 20254,670.004,700.004,625.004,665.004,665.000.43%227,827
Nov 12, 20254,725.004,735.004,605.004,645.004,645.00-1.69%425,637
Nov 11, 20254,785.004,835.004,695.004,725.004,725.00-0.42%245,868
Nov 10, 20254,725.004,815.004,725.004,745.004,745.001.39%272,163
Nov 7, 20254,720.004,790.004,630.004,680.004,680.00-1.68%314,105
Nov 6, 20254,630.004,835.004,605.004,760.004,760.003.48%799,419
Nov 5, 20254,555.004,620.004,460.004,600.004,600.000.66%441,748
Nov 4, 20254,500.004,595.004,475.004,570.004,570.001.67%276,107
Nov 3, 20254,570.004,570.004,480.004,495.004,495.00-0.99%369,678
Oct 31, 20254,595.004,600.004,535.004,540.004,540.00-0.22%204,640
Oct 30, 20254,605.004,625.004,540.004,550.004,550.00-1.30%230,387
Oct 29, 20254,590.004,615.004,555.004,610.004,610.000.44%186,198
Oct 28, 20254,640.004,650.004,575.004,590.004,590.00-0.97%279,971
Oct 27, 20254,640.004,675.004,620.004,635.004,635.000.32%176,455
Oct 24, 20254,640.004,665.004,605.004,620.004,620.00-0.11%126,083
Oct 23, 20254,610.004,670.004,580.004,625.004,625.00-0.43%165,063
Oct 22, 20254,610.004,675.004,570.004,645.004,645.000.54%230,935
Oct 21, 20254,700.004,705.004,610.004,620.004,620.00-1.28%237,652
Oct 20, 20254,700.004,710.004,605.004,680.004,680.000.32%159,193
Oct 17, 20254,750.004,750.004,650.004,665.004,665.00-1.89%319,749
Oct 16, 20254,855.004,855.004,745.004,755.004,755.00-1.96%325,783
Oct 15, 20254,755.004,855.004,710.004,850.004,850.002.00%1,715,892
Oct 14, 20254,720.004,815.004,710.004,755.004,755.001.06%543,555
Oct 13, 20254,600.004,715.004,565.004,705.004,705.000.86%420,537
Oct 10, 20254,520.004,680.004,515.004,665.004,665.004.48%898,548
Oct 2, 20254,485.004,510.004,435.004,465.004,465.000.22%225,042
Oct 1, 20254,465.004,465.004,430.004,455.004,455.000.34%110,366
Sep 30, 20254,470.004,480.004,425.004,440.004,440.00-0.67%158,187
Sep 29, 20254,470.004,480.004,440.004,470.004,470.000.34%98,476
Sep 26, 20254,510.004,510.004,430.004,455.004,455.00-0.78%139,290
Sep 25, 20254,500.004,520.004,470.004,490.004,490.00-0.11%110,640
Sep 24, 20254,545.004,550.004,490.004,495.004,495.00-1.53%197,700
Sep 23, 20254,620.004,665.004,540.004,565.004,565.00-0.33%246,835
Sep 22, 20254,600.004,600.004,540.004,580.004,580.00-0.33%229,982
Sep 19, 20254,600.004,600.004,530.004,595.004,595.000.11%327,462
Sep 18, 20254,590.004,600.004,550.004,590.004,590.00-176,910
Sep 17, 20254,580.004,590.004,525.004,590.004,590.000.66%312,766
Sep 16, 20254,565.004,590.004,540.004,560.004,560.000.33%308,387
Sep 15, 20254,500.004,560.004,500.004,545.004,545.001.22%277,577
Sep 12, 20254,480.004,500.004,460.004,490.004,490.001.01%176,435
Sep 11, 20254,520.004,520.004,445.004,445.004,445.00-1.00%188,449
Sep 10, 20254,450.004,505.004,450.004,490.004,490.001.13%184,202
Sep 9, 20254,405.004,450.004,405.004,440.004,440.001.02%145,361
Sep 8, 20254,395.004,400.004,365.004,395.004,395.000.34%132,059
Sep 5, 20254,370.004,420.004,365.004,380.004,380.000.34%183,790
Sep 4, 20254,340.004,365.004,315.004,365.004,365.001.04%146,452
Sep 3, 20254,305.004,360.004,295.004,320.004,320.000.12%171,225
Sep 2, 20254,325.004,345.004,295.004,315.004,315.00-174,974
Sep 1, 20254,380.004,400.004,295.004,315.004,315.00-1.60%235,554
Aug 29, 20254,460.004,460.004,385.004,385.004,385.00-1.02%307,676
Aug 28, 20254,420.004,450.004,375.004,430.004,430.000.91%190,437
Aug 27, 20254,470.004,475.004,380.004,390.004,390.00-2.01%431,708
Aug 26, 20254,525.004,545.004,480.004,480.004,430.00-0.55%466,760
Aug 25, 20254,505.004,535.004,495.004,505.004,454.720.45%150,264
Aug 22, 20254,525.004,545.004,470.004,485.004,434.94-0.55%229,310
Aug 21, 20254,530.004,575.004,505.004,510.004,459.67-0.44%250,607
Aug 20, 20254,480.004,530.004,425.004,530.004,479.44-297,229
Aug 19, 20254,530.004,555.004,490.004,530.004,479.440.55%237,520
Aug 18, 20254,505.004,540.004,485.004,505.004,454.720.22%247,298
Aug 14, 20254,500.004,575.004,465.004,495.004,444.83-0.22%506,758
Aug 13, 20254,520.004,870.004,430.004,505.004,454.720.78%1,666,734
Aug 12, 20254,470.004,535.004,465.004,470.004,420.110.11%154,404
Aug 11, 20254,490.004,515.004,460.004,465.004,415.17-0.78%159,900
Aug 8, 20254,530.004,550.004,485.004,500.004,449.78-0.33%196,845
Aug 7, 20254,545.004,575.004,475.004,515.004,464.61-0.55%291,751
Aug 6, 20254,455.004,580.004,445.004,540.004,489.331.91%199,275
Aug 5, 20254,470.004,545.004,445.004,455.004,405.280.34%261,388
Aug 4, 20254,435.004,465.004,400.004,440.004,390.450.11%246,445
Aug 1, 20254,565.004,565.004,430.004,435.004,385.50-2.95%299,981
Jul 31, 20254,620.004,635.004,545.004,570.004,519.00-0.65%262,667
Jul 30, 20254,490.004,620.004,485.004,600.004,548.662.00%229,098
Jul 29, 20254,490.004,525.004,450.004,510.004,459.670.56%287,109
Jul 28, 20254,600.004,600.004,470.004,485.004,434.94-2.07%215,569
Jul 25, 20254,535.004,615.004,535.004,580.004,528.880.33%270,419
Jul 24, 20254,660.004,680.004,530.004,565.004,514.05-1.51%367,195
Jul 23, 20254,720.004,740.004,600.004,635.004,583.27-1.49%427,094
Jul 22, 20254,775.004,785.004,685.004,705.004,652.49-0.84%429,772
Jul 21, 20254,815.004,815.004,735.004,745.004,692.04-1.15%300,534
Jul 18, 20254,780.004,825.004,735.004,800.004,746.430.73%277,894
Jul 17, 20254,890.004,900.004,700.004,765.004,711.82-2.36%530,189
Jul 16, 20254,800.005,070.004,765.004,880.004,825.541.99%928,070
Jul 15, 20254,820.004,820.004,745.004,785.004,731.60-0.52%403,784
Jul 14, 20254,780.004,810.004,700.004,810.004,756.320.63%302,603
Jul 11, 20254,790.004,805.004,745.004,780.004,726.650.53%306,935