SKC Co., Ltd. (KRX:011790)
South Korea
· Delayed Price · Currency is KRW 122,300
-2,100 (-1.69%)
Last updated: Apr 29, 2026, 2:36 PM KST
SKC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 121,500.00 | 121,800.00 | 118,800.00 | 119,500.00 | - | -3.94% | 144,979 |
| Apr 28, 2026 | 122,200.00 | 125,600.00 | 119,400.00 | 124,400.00 | 124,400.00 | -0.24% | 549,970 |
| Apr 27, 2026 | 118,900.00 | 129,900.00 | 113,900.00 | 124,700.00 | 124,700.00 | 7.41% | 1,966,425 |
| Apr 24, 2026 | 112,700.00 | 117,900.00 | 112,100.00 | 116,100.00 | 116,100.00 | 4.03% | 398,482 |
| Apr 23, 2026 | 116,000.00 | 116,100.00 | 108,700.00 | 111,600.00 | 111,600.00 | -2.87% | 350,713 |
| Apr 22, 2026 | 116,200.00 | 117,400.00 | 112,900.00 | 114,900.00 | 114,900.00 | 4.17% | 586,364 |
| Apr 21, 2026 | 110,100.00 | 110,300.00 | 106,100.00 | 110,300.00 | 110,300.00 | 1.29% | 457,528 |
| Apr 20, 2026 | 113,700.00 | 113,800.00 | 108,600.00 | 108,900.00 | 108,900.00 | -4.22% | 342,400 |
| Apr 17, 2026 | 117,000.00 | 117,000.00 | 112,400.00 | 113,700.00 | 113,700.00 | -6.80% | 547,860 |
| Apr 16, 2026 | 100,400.00 | 122,000.00 | 100,400.00 | 122,000.00 | 122,000.00 | 22.24% | 2,372,862 |
| Apr 15, 2026 | 98,600.00 | 101,100.00 | 98,000.00 | 99,800.00 | 99,800.00 | 3.10% | 198,882 |
| Apr 14, 2026 | 97,100.00 | 98,000.00 | 95,800.00 | 96,800.00 | 96,800.00 | 0.83% | 136,156 |
| Apr 13, 2026 | 94,600.00 | 96,000.00 | 93,500.00 | 96,000.00 | 96,000.00 | -0.10% | 126,368 |
| Apr 10, 2026 | 95,400.00 | 98,600.00 | 95,000.00 | 96,100.00 | 96,100.00 | 1.37% | 148,700 |
| Apr 9, 2026 | 95,200.00 | 95,900.00 | 92,500.00 | 94,800.00 | 94,800.00 | -1.35% | 238,768 |
| Apr 8, 2026 | 95,800.00 | 96,100.00 | 94,100.00 | 96,100.00 | 96,100.00 | 5.26% | 174,610 |
| Apr 7, 2026 | 90,300.00 | 96,200.00 | 90,000.00 | 91,300.00 | 91,300.00 | 1.56% | 218,247 |
| Apr 6, 2026 | 91,000.00 | 93,300.00 | 88,900.00 | 89,900.00 | 89,900.00 | -5.27% | 153,616 |
| Apr 3, 2026 | 93,900.00 | 95,800.00 | 92,000.00 | 94,900.00 | 88,699.23 | 1.39% | 230,381 |
| Apr 2, 2026 | 98,500.00 | 99,600.00 | 92,800.00 | 93,600.00 | 87,484.18 | -4.97% | 222,327 |
| Apr 1, 2026 | 95,000.00 | 98,900.00 | 93,900.00 | 98,500.00 | 92,064.01 | 7.89% | 150,581 |
| Mar 31, 2026 | 95,100.00 | 95,800.00 | 91,200.00 | 91,300.00 | 85,334.46 | -4.90% | 193,839 |
| Mar 30, 2026 | 94,200.00 | 96,500.00 | 93,700.00 | 96,000.00 | 89,727.36 | -2.74% | 132,303 |
| Mar 27, 2026 | 96,000.00 | 98,700.00 | 93,900.00 | 98,700.00 | 92,250.94 | 0.61% | 126,598 |
| Mar 26, 2026 | 101,600.00 | 101,700.00 | 98,000.00 | 98,100.00 | 91,690.15 | -3.92% | 121,810 |
| Mar 25, 2026 | 101,500.00 | 104,600.00 | 101,200.00 | 102,100.00 | 95,428.79 | 2.20% | 180,427 |
| Mar 24, 2026 | 98,000.00 | 101,300.00 | 97,100.00 | 99,900.00 | 93,372.53 | 6.62% | 197,805 |
| Mar 23, 2026 | 97,000.00 | 97,100.00 | 93,500.00 | 93,700.00 | 87,577.64 | -5.73% | 169,834 |
| Mar 20, 2026 | 100,000.00 | 100,700.00 | 99,100.00 | 99,400.00 | 92,905.20 | 0.30% | 104,857 |
| Mar 19, 2026 | 96,900.00 | 101,700.00 | 96,300.00 | 99,100.00 | 92,624.81 | 0.30% | 184,770 |
| Mar 18, 2026 | 99,900.00 | 100,500.00 | 97,600.00 | 98,800.00 | 92,344.41 | -0.20% | 196,835 |
| Mar 17, 2026 | 99,300.00 | 100,000.00 | 98,500.00 | 99,000.00 | 92,531.34 | 1.43% | 110,562 |
| Mar 16, 2026 | 99,500.00 | 101,700.00 | 96,800.00 | 97,600.00 | 91,222.82 | -1.81% | 139,907 |
| Mar 13, 2026 | 98,200.00 | 100,400.00 | 97,400.00 | 99,400.00 | 92,905.20 | -1.19% | 131,272 |
| Mar 12, 2026 | 101,300.00 | 103,500.00 | 100,300.00 | 100,600.00 | 94,026.80 | -1.95% | 239,221 |
| Mar 11, 2026 | 100,400.00 | 105,600.00 | 100,400.00 | 102,600.00 | 95,896.12 | 2.81% | 227,791 |
| Mar 10, 2026 | 100,700.00 | 101,000.00 | 97,400.00 | 99,800.00 | 93,279.07 | 3.10% | 168,756 |
| Mar 9, 2026 | 97,100.00 | 99,400.00 | 93,500.00 | 96,800.00 | 90,475.09 | -6.56% | 255,678 |
| Mar 6, 2026 | 97,900.00 | 103,600.00 | 97,100.00 | 103,600.00 | 96,830.78 | 4.44% | 216,522 |
| Mar 5, 2026 | 95,200.00 | 101,800.00 | 95,200.00 | 99,200.00 | 92,718.27 | 12.73% | 320,286 |
| Mar 4, 2026 | 101,500.00 | 104,000.00 | 88,000.00 | 88,000.00 | 82,250.08 | -16.51% | 646,708 |
| Mar 3, 2026 | 111,400.00 | 116,400.00 | 105,200.00 | 105,400.00 | 98,513.16 | -6.89% | 564,583 |
| Feb 27, 2026 | 104,700.00 | 118,500.00 | 104,600.00 | 113,200.00 | 105,803.51 | 0.71% | 1,402,183 |
| Feb 26, 2026 | 114,000.00 | 116,700.00 | 111,000.00 | 112,400.00 | 105,055.78 | -1.14% | 597,872 |
| Feb 25, 2026 | 114,100.00 | 114,700.00 | 111,600.00 | 113,700.00 | 106,270.84 | 0.71% | 306,626 |
| Feb 24, 2026 | 109,900.00 | 114,200.00 | 109,300.00 | 112,900.00 | 105,523.11 | 2.36% | 328,967 |
| Feb 23, 2026 | 111,800.00 | 112,900.00 | 109,800.00 | 110,300.00 | 103,093.00 | -0.63% | 290,112 |
| Feb 20, 2026 | 112,000.00 | 113,200.00 | 110,900.00 | 111,000.00 | 103,747.26 | -1.60% | 256,006 |
| Feb 19, 2026 | 109,000.00 | 113,200.00 | 109,000.00 | 112,800.00 | 105,429.65 | 4.25% | 264,951 |
| Feb 13, 2026 | 108,700.00 | 109,500.00 | 106,600.00 | 108,200.00 | 101,130.21 | -1.37% | 218,254 |
| Feb 12, 2026 | 110,900.00 | 111,000.00 | 109,200.00 | 109,700.00 | 102,532.20 | - | 205,003 |
| Feb 11, 2026 | 111,200.00 | 111,200.00 | 109,400.00 | 109,700.00 | 102,532.20 | -1.79% | 196,603 |
| Feb 10, 2026 | 114,100.00 | 114,900.00 | 111,100.00 | 111,700.00 | 104,401.52 | -2.02% | 210,103 |
| Feb 9, 2026 | 110,000.00 | 114,800.00 | 110,000.00 | 114,000.00 | 106,551.24 | 5.95% | 339,475 |
| Feb 6, 2026 | 107,800.00 | 109,300.00 | 103,800.00 | 107,600.00 | 100,569.42 | -3.67% | 309,556 |
| Feb 5, 2026 | 116,800.00 | 117,300.00 | 110,300.00 | 111,700.00 | 104,401.52 | -5.50% | 388,251 |
| Feb 4, 2026 | 115,300.00 | 118,500.00 | 115,000.00 | 118,200.00 | 110,476.81 | 1.03% | 281,647 |
| Feb 3, 2026 | 114,300.00 | 117,400.00 | 112,700.00 | 117,000.00 | 109,355.22 | 5.03% | 263,752 |
| Feb 2, 2026 | 115,300.00 | 121,000.00 | 110,900.00 | 111,400.00 | 104,121.12 | -4.87% | 419,415 |
| Jan 30, 2026 | 116,000.00 | 122,500.00 | 115,000.00 | 117,100.00 | 109,448.69 | -0.17% | 562,013 |
| Jan 29, 2026 | 120,800.00 | 120,900.00 | 112,900.00 | 117,300.00 | 109,635.62 | 0.34% | 482,941 |
| Jan 28, 2026 | 115,100.00 | 116,900.00 | 112,700.00 | 116,900.00 | 109,261.75 | 2.63% | 395,706 |
| Jan 27, 2026 | 115,000.00 | 115,100.00 | 112,500.00 | 113,900.00 | 106,457.77 | -2.57% | 303,102 |
| Jan 26, 2026 | 113,900.00 | 117,600.00 | 112,200.00 | 116,900.00 | 109,261.75 | 3.45% | 373,445 |
| Jan 23, 2026 | 114,300.00 | 114,400.00 | 110,800.00 | 113,000.00 | 105,616.58 | -2.67% | 360,273 |
| Jan 22, 2026 | 110,100.00 | 117,300.00 | 109,200.00 | 116,100.00 | 108,514.03 | 6.61% | 677,769 |
| Jan 21, 2026 | 107,600.00 | 109,600.00 | 106,700.00 | 108,900.00 | 101,784.47 | -2.68% | 227,705 |
| Jan 20, 2026 | 113,700.00 | 113,800.00 | 109,200.00 | 111,900.00 | 104,588.45 | 1.08% | 339,196 |
| Jan 19, 2026 | 106,900.00 | 112,500.00 | 106,700.00 | 110,700.00 | 103,466.86 | 4.43% | 457,880 |
| Jan 16, 2026 | 107,100.00 | 109,500.00 | 105,600.00 | 106,000.00 | 99,073.96 | 0.47% | 253,368 |
| Jan 15, 2026 | 103,800.00 | 105,700.00 | 102,700.00 | 105,500.00 | 98,606.63 | 1.05% | 139,917 |
| Jan 14, 2026 | 106,100.00 | 106,300.00 | 104,000.00 | 104,400.00 | 97,578.50 | -1.42% | 119,475 |
| Jan 13, 2026 | 105,200.00 | 106,200.00 | 102,900.00 | 105,900.00 | 98,980.49 | 1.83% | 217,561 |
| Jan 12, 2026 | 103,100.00 | 104,300.00 | 102,300.00 | 104,000.00 | 97,204.64 | 1.76% | 186,500 |
| Jan 9, 2026 | 104,200.00 | 104,200.00 | 101,600.00 | 102,200.00 | 95,522.25 | -2.01% | 173,923 |
| Jan 8, 2026 | 104,800.00 | 105,200.00 | 102,800.00 | 104,300.00 | 97,485.04 | -1.70% | 273,806 |
| Jan 7, 2026 | 111,300.00 | 111,500.00 | 104,900.00 | 106,100.00 | 99,167.43 | -3.89% | 276,233 |
| Jan 6, 2026 | 108,900.00 | 110,600.00 | 106,900.00 | 110,400.00 | 103,186.46 | 1.85% | 228,481 |
| Jan 5, 2026 | 105,300.00 | 109,100.00 | 105,300.00 | 108,400.00 | 101,317.14 | 5.24% | 231,039 |
| Jan 2, 2026 | 104,400.00 | 104,400.00 | 100,700.00 | 103,000.00 | 96,269.98 | -1.34% | 188,248 |
| Dec 30, 2025 | 105,300.00 | 105,400.00 | 104,000.00 | 104,400.00 | 97,578.50 | -1.60% | 107,469 |
| Dec 29, 2025 | 105,700.00 | 106,200.00 | 103,900.00 | 106,100.00 | 99,167.43 | 0.47% | 97,134 |
| Dec 26, 2025 | 106,700.00 | 107,800.00 | 105,600.00 | 105,600.00 | 98,700.10 | -0.38% | 114,224 |
| Dec 24, 2025 | 107,900.00 | 108,900.00 | 105,600.00 | 106,000.00 | 99,073.96 | -1.12% | 108,023 |
| Dec 23, 2025 | 109,000.00 | 109,000.00 | 107,000.00 | 107,200.00 | 100,195.55 | -1.11% | 103,949 |
| Dec 22, 2025 | 106,000.00 | 108,600.00 | 105,200.00 | 108,400.00 | 101,317.14 | 4.23% | 142,950 |
| Dec 19, 2025 | 106,900.00 | 107,500.00 | 101,800.00 | 104,000.00 | 97,204.64 | -1.14% | 179,016 |
| Dec 18, 2025 | 106,200.00 | 106,900.00 | 104,700.00 | 105,200.00 | 98,326.23 | -3.13% | 138,087 |
| Dec 17, 2025 | 110,100.00 | 110,400.00 | 107,700.00 | 108,600.00 | 101,504.08 | -0.55% | 99,083 |
| Dec 16, 2025 | 112,300.00 | 115,000.00 | 108,800.00 | 109,200.00 | 102,064.87 | -2.67% | 235,602 |
| Dec 15, 2025 | 107,300.00 | 112,800.00 | 106,300.00 | 112,200.00 | 104,868.85 | 3.31% | 247,545 |
| Dec 12, 2025 | 109,200.00 | 109,200.00 | 107,500.00 | 108,600.00 | 101,504.08 | -4.23% | 273,516 |
| Dec 11, 2025 | 115,800.00 | 116,700.00 | 113,000.00 | 113,400.00 | 105,990.44 | -0.44% | 247,368 |
| Dec 10, 2025 | 116,300.00 | 116,500.00 | 113,400.00 | 113,900.00 | 106,457.77 | -0.52% | 181,107 |
| Dec 9, 2025 | 112,500.00 | 116,200.00 | 111,800.00 | 114,500.00 | 107,018.57 | 3.71% | 383,417 |
| Dec 8, 2025 | 110,100.00 | 110,400.00 | 108,900.00 | 110,400.00 | 103,186.46 | 0.36% | 160,189 |
| Dec 5, 2025 | 110,000.00 | 110,800.00 | 109,100.00 | 110,000.00 | 102,812.60 | -0.45% | 131,906 |
| Dec 4, 2025 | 111,500.00 | 112,000.00 | 108,900.00 | 110,500.00 | 103,279.93 | -0.99% | 114,484 |
| Dec 3, 2025 | 111,200.00 | 112,100.00 | 109,500.00 | 111,600.00 | 104,308.06 | 1.00% | 109,032 |
| Dec 2, 2025 | 110,000.00 | 110,600.00 | 109,100.00 | 110,500.00 | 103,279.93 | 1.19% | 110,804 |