Skip to main content
SK Inc. (KRX:034730)
South Korea flag South Korea · Delayed Price · Currency is KRW
264,000
-2,000 (-0.75%)
At close: Dec 5, 2025

SK Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025263,500.00266,000.00260,500.00264,000.00264,000.00-0.75%110,424
Dec 4, 2025264,000.00266,500.00262,000.00266,000.00266,000.00-0.37%137,655
Dec 3, 2025257,000.00271,500.00256,500.00267,000.00267,000.003.29%240,943
Dec 2, 2025253,500.00261,000.00251,000.00258,500.00258,500.002.17%144,241
Dec 1, 2025263,500.00265,000.00252,000.00253,000.00253,000.00-4.71%247,963
Nov 28, 2025268,500.00277,000.00258,500.00265,500.00265,500.004.53%487,836
Nov 27, 2025253,000.00259,000.00250,500.00254,000.00254,000.001.20%160,171
Nov 26, 2025252,000.00252,000.00245,000.00251,000.00251,000.000.80%176,678
Nov 25, 2025257,500.00262,000.00248,500.00249,000.00249,000.00-0.20%158,349
Nov 24, 2025253,000.00258,000.00248,000.00249,500.00249,500.000.20%346,034
Nov 21, 2025249,500.00252,500.00245,000.00249,000.00249,000.00-5.50%194,274
Nov 20, 2025268,000.00270,500.00262,500.00263,500.00263,500.001.35%183,539
Nov 19, 2025266,000.00266,000.00254,000.00260,000.00260,000.00-1.33%203,291
Nov 18, 2025263,000.00273,000.00262,500.00263,500.00263,500.00-1.68%182,702
Nov 17, 2025263,500.00272,000.00262,000.00268,000.00268,000.003.88%233,571
Nov 14, 2025259,500.00266,500.00256,500.00258,000.00258,000.00-4.27%243,165
Nov 13, 2025274,500.00275,500.00268,000.00269,500.00269,500.00-3.58%319,459
Nov 12, 2025269,000.00285,000.00263,500.00279,500.00279,500.003.90%379,279
Nov 11, 2025275,000.00278,500.00264,500.00269,000.00269,000.00-0.55%355,730
Nov 10, 2025256,000.00273,500.00255,500.00270,500.00270,500.009.29%540,022
Nov 7, 2025249,000.00254,500.00241,500.00247,500.00247,500.00-2.56%224,221
Nov 6, 2025243,500.00261,000.00239,500.00254,000.00254,000.006.95%443,494
Nov 5, 2025247,000.00247,000.00230,500.00237,500.00237,500.00-5.75%328,815
Nov 4, 2025251,500.00257,000.00249,000.00252,000.00252,000.00-0.40%181,864
Nov 3, 2025249,000.00254,500.00244,500.00253,000.00253,000.001.81%224,426
Oct 31, 2025244,500.00250,000.00243,500.00248,500.00248,500.000.40%165,521
Oct 30, 2025249,500.00251,500.00243,000.00247,500.00247,500.00-1.00%188,268
Oct 29, 2025246,500.00256,000.00242,500.00250,000.00250,000.002.46%296,682
Oct 28, 2025246,000.00247,000.00240,500.00244,000.00244,000.00-1.81%163,091
Oct 27, 2025243,500.00250,500.00241,000.00248,500.00248,500.004.63%367,939
Oct 24, 2025234,000.00239,000.00232,000.00237,500.00237,500.003.26%221,240
Oct 23, 2025230,500.00234,500.00227,000.00230,000.00230,000.00-2.13%179,766
Oct 22, 2025225,500.00235,500.00221,500.00235,000.00235,000.003.98%186,953
Oct 21, 2025227,000.00235,000.00225,000.00226,000.00226,000.000.67%249,608
Oct 20, 2025220,000.00225,000.00216,000.00224,500.00224,500.001.81%243,645
Oct 17, 2025217,500.00227,000.00216,000.00220,500.00220,500.000.92%374,450
Oct 16, 2025235,000.00235,000.00213,500.00218,500.00218,500.00-5.62%994,779
Oct 15, 2025222,000.00232,500.00221,000.00231,500.00231,500.004.28%241,248
Oct 14, 2025223,000.00228,000.00219,000.00222,000.00222,000.00-169,584
Oct 13, 2025220,000.00228,000.00216,500.00222,000.00222,000.001.37%307,510
Oct 10, 2025226,000.00227,000.00217,500.00219,000.00219,000.00-1.35%205,698
Oct 2, 2025213,000.00229,500.00212,000.00222,000.00222,000.006.22%490,829
Oct 1, 2025211,000.00211,000.00206,000.00209,000.00209,000.00-0.48%92,265
Sep 30, 2025207,000.00213,000.00205,500.00210,000.00210,000.000.72%133,239
Sep 29, 2025210,000.00213,000.00208,000.00208,500.00208,500.000.97%99,062
Sep 26, 2025213,000.00214,000.00203,500.00206,500.00206,500.00-1.43%171,476
Sep 25, 2025210,000.00213,000.00206,000.00209,500.00209,500.00-0.48%182,566
Sep 24, 2025221,500.00222,000.00207,500.00210,500.00210,500.00-5.39%317,021
Sep 23, 2025226,500.00229,000.00218,500.00222,500.00222,500.00-2.63%197,213
Sep 22, 2025228,000.00231,000.00225,000.00228,500.00228,500.000.66%89,102
Sep 19, 2025231,500.00232,000.00224,000.00227,000.00227,000.00-1.30%680,127
Sep 18, 2025228,000.00231,500.00225,500.00230,000.00230,000.001.32%145,890
Sep 17, 2025230,500.00231,000.00225,000.00227,000.00227,000.00-2.58%149,578
Sep 16, 2025234,500.00235,000.00228,500.00233,000.00233,000.00-173,286
Sep 15, 2025225,000.00241,500.00225,000.00233,000.00233,000.004.72%484,380
Sep 12, 2025220,500.00224,500.00217,500.00222,500.00222,500.000.91%191,358
Sep 11, 2025223,000.00224,500.00216,500.00220,500.00220,500.00-0.90%214,364
Sep 10, 2025225,000.00227,500.00222,500.00222,500.00222,500.000.23%215,893
Sep 9, 2025214,500.00222,500.00213,500.00222,000.00222,000.004.72%387,191
Sep 8, 2025209,000.00213,500.00205,500.00212,000.00212,000.002.66%189,598
Sep 5, 2025204,000.00209,000.00203,500.00206,500.00206,500.000.98%116,413
Sep 4, 2025201,500.00207,000.00201,500.00204,500.00204,500.000.74%107,187
Sep 3, 2025201,000.00206,500.00200,500.00203,000.00203,000.00-0.49%76,784
Sep 2, 2025208,000.00209,000.00203,000.00204,000.00204,000.00-1.45%105,258
Sep 1, 2025204,000.00211,000.00203,500.00207,000.00207,000.00-196,835
Aug 29, 2025206,500.00208,500.00204,500.00207,000.00207,000.00-0.24%200,731
Aug 28, 2025189,400.00209,500.00187,400.00207,500.00207,500.009.44%586,785
Aug 27, 2025189,400.00190,500.00187,400.00189,600.00189,600.001.28%143,224
Aug 26, 2025188,400.00188,700.00184,300.00187,200.00187,200.00-0.95%205,150
Aug 25, 2025183,700.00190,400.00182,500.00189,000.00189,000.004.42%202,024
Aug 22, 2025179,500.00182,800.00179,400.00181,000.00181,000.001.17%89,291
Aug 21, 2025181,200.00181,200.00178,600.00178,900.00178,900.00-1.43%121,003
Aug 20, 2025180,900.00181,500.00176,900.00181,500.00181,500.00-0.44%136,903
Aug 19, 2025185,000.00185,000.00180,800.00182,300.00182,300.00-0.98%145,376
Aug 18, 2025184,800.00185,900.00182,000.00184,100.00184,100.00-1.18%144,958
Aug 14, 2025188,500.00189,700.00186,000.00186,300.00186,300.00-0.75%121,170
Aug 13, 2025188,300.00190,300.00185,500.00187,700.00187,700.000.27%120,701
Aug 12, 2025190,600.00196,900.00186,600.00187,200.00185,700.00-2.14%208,619
Aug 11, 2025190,900.00191,750.00187,400.00191,300.00189,767.15-0.42%97,887
Aug 8, 2025192,100.00192,900.00190,600.00192,100.00190,560.74-0.16%88,848
Aug 7, 2025193,400.00193,500.00190,300.00192,400.00190,858.33-113,064
Aug 6, 2025187,900.00193,400.00187,900.00192,400.00190,858.332.39%149,760
Aug 5, 2025189,200.00191,300.00186,400.00187,900.00186,394.390.64%149,081
Aug 4, 2025188,000.00190,400.00184,300.00186,700.00185,204.01-0.95%211,899
Aug 1, 2025199,600.00199,800.00187,800.00188,500.00186,989.58-7.14%363,599
Jul 31, 2025202,500.00206,000.00199,900.00203,000.00201,373.40-190,613
Jul 30, 2025201,500.00204,500.00200,500.00203,000.00201,373.40-0.49%130,825
Jul 29, 2025201,500.00204,500.00199,800.00204,000.00202,365.380.49%152,744
Jul 28, 2025209,000.00210,500.00201,500.00203,000.00201,373.40-3.56%242,276
Jul 25, 2025209,000.00214,000.00209,000.00210,500.00208,813.30-0.24%100,179
Jul 24, 2025213,000.00218,500.00207,000.00211,000.00209,309.290.24%276,146
Jul 23, 2025214,000.00216,500.00206,000.00210,500.00208,813.30-1.86%232,042
Jul 22, 2025215,500.00221,000.00212,500.00214,500.00212,781.250.94%219,775
Jul 21, 2025216,000.00217,500.00211,000.00212,500.00210,797.28-4.06%320,853
Jul 18, 2025213,000.00221,500.00212,000.00221,500.00219,725.164.24%269,825
Jul 17, 2025224,500.00225,500.00205,000.00212,500.00210,797.28-4.92%466,032
Jul 16, 2025225,000.00231,000.00222,000.00223,500.00221,709.13-1.32%240,224
Jul 15, 2025224,500.00228,000.00223,500.00226,500.00224,685.100.44%198,073
Jul 14, 2025220,000.00231,000.00219,500.00225,500.00223,693.112.73%233,520
Jul 11, 2025230,500.00231,500.00218,500.00219,500.00217,741.19-4.57%329,185