SK Networks Company Limited (KRX:001740)
South Korea
· Delayed Price · Currency is KRW 5,940.00
-30.00 (-0.50%)
Apr 29, 2026, 3:30 PM KST
SK Networks Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,920.00 | 5,970.00 | 5,750.00 | 5,940.00 | 5,940.00 | -0.50% | 1,659,445 |
| Apr 28, 2026 | 5,620.00 | 5,980.00 | 5,620.00 | 5,970.00 | 5,970.00 | 5.85% | 2,876,793 |
| Apr 27, 2026 | 5,710.00 | 5,720.00 | 5,580.00 | 5,640.00 | 5,640.00 | -0.70% | 1,022,316 |
| Apr 24, 2026 | 5,500.00 | 5,700.00 | 5,480.00 | 5,680.00 | 5,680.00 | 3.65% | 1,992,083 |
| Apr 23, 2026 | 5,480.00 | 5,510.00 | 5,370.00 | 5,480.00 | 5,480.00 | 1.29% | 862,221 |
| Apr 22, 2026 | 5,370.00 | 5,440.00 | 5,280.00 | 5,410.00 | 5,410.00 | 0.74% | 598,872 |
| Apr 21, 2026 | 5,400.00 | 5,440.00 | 5,350.00 | 5,370.00 | 5,370.00 | - | 618,035 |
| Apr 20, 2026 | 5,400.00 | 5,450.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.10% | 459,310 |
| Apr 17, 2026 | 5,510.00 | 5,530.00 | 5,350.00 | 5,430.00 | 5,430.00 | -1.45% | 737,383 |
| Apr 16, 2026 | 5,450.00 | 5,550.00 | 5,400.00 | 5,510.00 | 5,510.00 | 1.66% | 810,216 |
| Apr 15, 2026 | 5,520.00 | 5,670.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.09% | 1,601,736 |
| Apr 14, 2026 | 5,350.00 | 5,580.00 | 5,270.00 | 5,480.00 | 5,480.00 | 4.38% | 1,232,067 |
| Apr 13, 2026 | 5,280.00 | 5,400.00 | 5,220.00 | 5,250.00 | 5,250.00 | -2.05% | 837,472 |
| Apr 10, 2026 | 5,300.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,360.00 | 2.29% | 673,012 |
| Apr 9, 2026 | 5,410.00 | 5,440.00 | 5,230.00 | 5,240.00 | 5,240.00 | -3.68% | 880,849 |
| Apr 8, 2026 | 5,230.00 | 5,630.00 | 5,220.00 | 5,440.00 | 5,440.00 | 7.30% | 1,999,388 |
| Apr 7, 2026 | 5,180.00 | 5,250.00 | 5,030.00 | 5,070.00 | 5,070.00 | -0.98% | 664,939 |
| Apr 6, 2026 | 5,220.00 | 5,290.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.92% | 1,092,689 |
| Apr 3, 2026 | 5,590.00 | 5,590.00 | 5,210.00 | 5,220.00 | 5,220.00 | -3.69% | 1,762,667 |
| Apr 2, 2026 | 5,980.00 | 6,040.00 | 5,360.00 | 5,420.00 | 5,420.00 | -2.87% | 5,144,252 |
| Apr 1, 2026 | 5,050.00 | 5,890.00 | 5,030.00 | 5,580.00 | 5,580.00 | 13.41% | 2,774,138 |
| Mar 31, 2026 | 5,050.00 | 5,060.00 | 4,920.00 | 4,920.00 | 4,920.00 | -5.38% | 839,349 |
| Mar 30, 2026 | 5,240.00 | 5,240.00 | 5,120.00 | 5,200.00 | 5,000.00 | -2.99% | 510,341 |
| Mar 27, 2026 | 5,370.00 | 5,420.00 | 5,080.00 | 5,360.00 | 5,153.85 | 1.90% | 989,293 |
| Mar 26, 2026 | 5,410.00 | 5,470.00 | 5,250.00 | 5,260.00 | 5,057.69 | -2.77% | 606,517 |
| Mar 25, 2026 | 5,280.00 | 5,460.00 | 5,240.00 | 5,410.00 | 5,201.92 | 3.64% | 704,628 |
| Mar 24, 2026 | 5,270.00 | 5,290.00 | 5,130.00 | 5,220.00 | 5,019.23 | 1.95% | 544,582 |
| Mar 23, 2026 | 5,250.00 | 5,320.00 | 5,110.00 | 5,120.00 | 4,923.08 | -4.12% | 728,120 |
| Mar 20, 2026 | 5,540.00 | 5,610.00 | 5,340.00 | 5,340.00 | 5,134.62 | -2.73% | 1,266,217 |
| Mar 19, 2026 | 5,490.00 | 5,560.00 | 5,390.00 | 5,490.00 | 5,278.85 | -1.96% | 1,299,142 |
| Mar 18, 2026 | 5,440.00 | 5,680.00 | 5,410.00 | 5,600.00 | 5,384.62 | 4.09% | 1,082,970 |
| Mar 17, 2026 | 5,300.00 | 5,420.00 | 5,250.00 | 5,380.00 | 5,173.08 | 2.67% | 455,358 |
| Mar 16, 2026 | 5,310.00 | 5,330.00 | 5,200.00 | 5,240.00 | 5,038.46 | -1.13% | 450,015 |
| Mar 13, 2026 | 5,340.00 | 5,410.00 | 5,270.00 | 5,300.00 | 5,096.15 | -2.21% | 480,553 |
| Mar 12, 2026 | 5,310.00 | 5,490.00 | 5,280.00 | 5,420.00 | 5,211.54 | 2.07% | 550,109 |
| Mar 11, 2026 | 5,460.00 | 5,500.00 | 5,270.00 | 5,310.00 | 5,105.77 | 0.76% | 929,472 |
| Mar 10, 2026 | 5,250.00 | 5,500.00 | 5,160.00 | 5,270.00 | 5,067.31 | 5.19% | 1,773,061 |
| Mar 9, 2026 | 5,080.00 | 5,100.00 | 4,900.00 | 5,010.00 | 4,817.31 | -4.39% | 750,749 |
| Mar 6, 2026 | 5,200.00 | 5,360.00 | 5,120.00 | 5,240.00 | 5,038.46 | -1.87% | 691,827 |
| Mar 5, 2026 | 5,260.00 | 5,390.00 | 5,220.00 | 5,340.00 | 5,134.62 | 6.80% | 1,157,555 |
| Mar 4, 2026 | 5,400.00 | 5,480.00 | 4,965.00 | 5,000.00 | 4,807.69 | -10.55% | 2,468,045 |
| Mar 3, 2026 | 5,640.00 | 5,750.00 | 5,520.00 | 5,590.00 | 5,375.00 | -2.78% | 1,428,551 |
| Feb 27, 2026 | 5,850.00 | 5,870.00 | 5,680.00 | 5,750.00 | 5,528.85 | -2.54% | 1,470,188 |
| Feb 26, 2026 | 5,970.00 | 6,060.00 | 5,840.00 | 5,900.00 | 5,673.08 | -1.17% | 1,124,906 |
| Feb 25, 2026 | 5,910.00 | 6,170.00 | 5,810.00 | 5,970.00 | 5,740.38 | 1.02% | 2,528,104 |
| Feb 24, 2026 | 5,600.00 | 6,500.00 | 5,540.00 | 5,910.00 | 5,682.69 | 7.26% | 11,071,160 |
| Feb 23, 2026 | 5,690.00 | 5,690.00 | 5,450.00 | 5,510.00 | 5,298.08 | -1.78% | 1,251,940 |
| Feb 20, 2026 | 5,400.00 | 5,770.00 | 5,400.00 | 5,610.00 | 5,394.23 | 4.08% | 1,968,234 |
| Feb 19, 2026 | 5,620.00 | 5,640.00 | 5,300.00 | 5,390.00 | 5,182.69 | -0.55% | 1,360,362 |
| Feb 13, 2026 | 5,170.00 | 5,540.00 | 5,110.00 | 5,420.00 | 5,211.54 | 4.84% | 1,903,126 |
| Feb 12, 2026 | 5,260.00 | 5,290.00 | 5,120.00 | 5,170.00 | 4,971.15 | -1.15% | 620,574 |
| Feb 11, 2026 | 5,080.00 | 5,330.00 | 5,010.00 | 5,230.00 | 5,028.85 | 3.56% | 1,196,770 |
| Feb 10, 2026 | 5,250.00 | 5,300.00 | 5,040.00 | 5,050.00 | 4,855.77 | -3.63% | 1,462,103 |
| Feb 9, 2026 | 5,200.00 | 5,460.00 | 5,200.00 | 5,240.00 | 5,038.46 | 3.15% | 1,254,351 |
| Feb 6, 2026 | 5,120.00 | 5,170.00 | 5,010.00 | 5,080.00 | 4,884.62 | -3.42% | 1,242,892 |
| Feb 5, 2026 | 5,370.00 | 5,490.00 | 5,230.00 | 5,260.00 | 5,057.69 | -2.23% | 890,318 |
| Feb 4, 2026 | 5,210.00 | 5,730.00 | 5,140.00 | 5,380.00 | 5,173.08 | 3.07% | 3,006,595 |
| Feb 3, 2026 | 5,230.00 | 5,370.00 | 5,140.00 | 5,220.00 | 5,019.23 | 3.37% | 1,592,365 |
| Feb 2, 2026 | 5,540.00 | 5,700.00 | 5,000.00 | 5,050.00 | 4,855.77 | -9.82% | 2,801,596 |
| Jan 30, 2026 | 4,835.00 | 5,800.00 | 4,815.00 | 5,600.00 | 5,384.62 | 15.82% | 6,834,924 |
| Jan 29, 2026 | 4,800.00 | 4,865.00 | 4,690.00 | 4,835.00 | 4,649.04 | 1.04% | 651,771 |
| Jan 28, 2026 | 4,750.00 | 4,810.00 | 4,705.00 | 4,785.00 | 4,600.96 | 1.59% | 770,668 |
| Jan 27, 2026 | 4,705.00 | 4,725.00 | 4,675.00 | 4,710.00 | 4,528.85 | 0.11% | 463,424 |
| Jan 26, 2026 | 4,700.00 | 4,745.00 | 4,665.00 | 4,705.00 | 4,524.04 | 0.21% | 437,001 |
| Jan 23, 2026 | 4,710.00 | 4,755.00 | 4,625.00 | 4,695.00 | 4,514.42 | -0.32% | 499,834 |
| Jan 22, 2026 | 4,605.00 | 4,775.00 | 4,605.00 | 4,710.00 | 4,528.85 | 2.39% | 955,108 |
| Jan 21, 2026 | 4,600.00 | 4,640.00 | 4,490.00 | 4,600.00 | 4,423.08 | -0.11% | 573,739 |
| Jan 20, 2026 | 4,475.00 | 4,630.00 | 4,465.00 | 4,605.00 | 4,427.88 | 2.91% | 744,675 |
| Jan 19, 2026 | 4,490.00 | 4,525.00 | 4,430.00 | 4,475.00 | 4,302.88 | 0.34% | 478,116 |
| Jan 16, 2026 | 4,445.00 | 4,585.00 | 4,445.00 | 4,460.00 | 4,288.46 | 0.79% | 749,289 |
| Jan 15, 2026 | 4,395.00 | 4,435.00 | 4,365.00 | 4,425.00 | 4,254.81 | 0.68% | 329,594 |
| Jan 14, 2026 | 4,300.00 | 4,415.00 | 4,290.00 | 4,395.00 | 4,225.96 | 2.09% | 500,366 |
| Jan 13, 2026 | 4,295.00 | 4,325.00 | 4,275.00 | 4,305.00 | 4,139.42 | 0.23% | 322,148 |
| Jan 12, 2026 | 4,325.00 | 4,340.00 | 4,280.00 | 4,295.00 | 4,129.81 | -0.69% | 311,584 |
| Jan 9, 2026 | 4,340.00 | 4,370.00 | 4,300.00 | 4,325.00 | 4,158.65 | 0.58% | 231,522 |
| Jan 8, 2026 | 4,365.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,134.62 | -1.49% | 401,677 |
| Jan 7, 2026 | 4,455.00 | 4,470.00 | 4,345.00 | 4,365.00 | 4,197.12 | -1.91% | 530,688 |
| Jan 6, 2026 | 4,470.00 | 4,480.00 | 4,445.00 | 4,450.00 | 4,278.85 | -0.45% | 266,156 |
| Jan 5, 2026 | 4,445.00 | 4,525.00 | 4,445.00 | 4,470.00 | 4,298.08 | 0.68% | 253,872 |
| Jan 2, 2026 | 4,525.00 | 4,540.00 | 4,430.00 | 4,440.00 | 4,269.23 | -1.77% | 446,097 |
| Dec 30, 2025 | 4,480.00 | 4,535.00 | 4,480.00 | 4,520.00 | 4,346.15 | 0.67% | 188,301 |
| Dec 29, 2025 | 4,540.00 | 4,540.00 | 4,485.00 | 4,490.00 | 4,317.31 | -0.88% | 154,576 |
| Dec 26, 2025 | 4,570.00 | 4,615.00 | 4,520.00 | 4,530.00 | 4,355.77 | -0.33% | 170,329 |
| Dec 24, 2025 | 4,570.00 | 4,615.00 | 4,525.00 | 4,545.00 | 4,370.19 | -0.11% | 182,608 |
| Dec 23, 2025 | 4,610.00 | 4,620.00 | 4,535.00 | 4,550.00 | 4,375.00 | -1.19% | 250,036 |
| Dec 22, 2025 | 4,665.00 | 4,670.00 | 4,605.00 | 4,605.00 | 4,427.88 | -0.65% | 184,419 |
| Dec 19, 2025 | 4,620.00 | 4,645.00 | 4,590.00 | 4,635.00 | 4,456.73 | 0.98% | 165,704 |
| Dec 18, 2025 | 4,635.00 | 4,640.00 | 4,570.00 | 4,590.00 | 4,413.46 | -1.18% | 128,454 |
| Dec 17, 2025 | 4,650.00 | 4,690.00 | 4,620.00 | 4,645.00 | 4,466.35 | 0.65% | 102,857 |
| Dec 16, 2025 | 4,740.00 | 4,745.00 | 4,615.00 | 4,615.00 | 4,437.50 | -2.22% | 311,178 |
| Dec 15, 2025 | 4,670.00 | 4,800.00 | 4,670.00 | 4,720.00 | 4,538.46 | -0.42% | 231,035 |
| Dec 12, 2025 | 4,725.00 | 4,760.00 | 4,700.00 | 4,740.00 | 4,557.69 | 1.17% | 205,148 |
| Dec 11, 2025 | 4,645.00 | 4,715.00 | 4,615.00 | 4,685.00 | 4,504.81 | 1.52% | 270,483 |
| Dec 10, 2025 | 4,620.00 | 4,650.00 | 4,615.00 | 4,615.00 | 4,437.50 | -0.11% | 135,054 |
| Dec 9, 2025 | 4,630.00 | 4,640.00 | 4,600.00 | 4,620.00 | 4,442.31 | -0.54% | 86,389 |
| Dec 8, 2025 | 4,700.00 | 4,700.00 | 4,615.00 | 4,645.00 | 4,466.35 | -0.96% | 119,188 |
| Dec 5, 2025 | 4,685.00 | 4,695.00 | 4,655.00 | 4,690.00 | 4,509.62 | 0.64% | 137,245 |
| Dec 4, 2025 | 4,715.00 | 4,720.00 | 4,625.00 | 4,660.00 | 4,480.77 | -1.27% | 206,100 |
| Dec 3, 2025 | 4,695.00 | 4,720.00 | 4,660.00 | 4,720.00 | 4,538.46 | 1.07% | 153,965 |
| Dec 2, 2025 | 4,705.00 | 4,710.00 | 4,645.00 | 4,670.00 | 4,490.38 | -0.53% | 216,412 |