Skip to main content
SK Inc. (KRX:034730)
South Korea flag South Korea · Delayed Price · Currency is KRW
329,500
-29,000 (-8.09%)
Last updated: Mar 9, 2026, 2:46 PM KST

SK Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026328,000.00332,500.00317,500.00318,500.00--11.16%89,644
Mar 6, 2026349,000.00364,000.00348,000.00358,500.00358,500.00-0.28%205,535
Mar 5, 2026359,000.00374,500.00353,500.00359,500.00359,500.008.94%356,268
Mar 4, 2026354,500.00378,000.00320,500.00330,000.00330,000.00-13.04%491,688
Mar 3, 2026391,500.00406,000.00379,000.00379,500.00379,500.00-5.36%363,172
Feb 27, 2026413,500.00416,500.00400,000.00401,000.00401,000.00-5.09%368,184
Feb 26, 2026415,500.00424,000.00393,500.00422,500.00422,500.003.30%423,246
Feb 25, 2026400,000.00417,000.00392,000.00409,000.00409,000.004.20%332,208
Feb 24, 2026379,000.00398,500.00375,500.00392,500.00392,500.003.56%283,863
Feb 23, 2026393,000.00394,500.00372,500.00379,000.00379,000.00-0.66%335,957
Feb 20, 2026355,500.00382,000.00354,500.00381,500.00381,500.007.31%308,082
Feb 19, 2026360,000.00366,000.00352,500.00355,500.00355,500.001.72%260,282
Feb 13, 2026342,000.00363,000.00341,500.00349,500.00349,500.002.04%370,213
Feb 12, 2026343,500.00348,000.00337,500.00342,500.00342,500.001.33%295,415
Feb 11, 2026328,000.00344,500.00324,000.00338,000.00338,000.002.27%222,417
Feb 10, 2026333,500.00333,500.00326,000.00330,500.00330,500.000.15%137,897
Feb 9, 2026326,000.00334,000.00318,500.00330,000.00330,000.004.76%222,322
Feb 6, 2026320,500.00320,500.00305,000.00315,000.00315,000.00-4.98%286,720
Feb 5, 2026326,000.00343,500.00325,500.00331,500.00331,500.000.15%381,483
Feb 4, 2026318,500.00335,500.00316,000.00331,000.00331,000.002.16%266,653
Feb 3, 2026310,500.00326,000.00304,000.00324,000.00324,000.008.18%254,411
Feb 2, 2026325,000.00325,000.00297,000.00299,500.00299,500.00-10.19%355,060
Jan 30, 2026321,500.00339,500.00319,500.00333,500.00333,500.002.93%367,220
Jan 29, 2026321,000.00330,000.00312,500.00324,000.00324,000.006.06%422,314
Jan 28, 2026298,000.00308,000.00295,000.00305,500.00305,500.002.52%289,804
Jan 27, 2026289,000.00298,500.00285,000.00298,000.00298,000.002.76%209,631
Jan 26, 2026297,000.00297,500.00287,000.00290,000.00290,000.00-2.19%132,865
Jan 23, 2026293,500.00301,500.00290,000.00296,500.00296,500.001.72%210,210
Jan 22, 2026296,000.00298,500.00289,000.00291,500.00291,500.00-0.51%276,625
Jan 21, 2026288,000.00297,500.00287,000.00293,000.00293,000.00-0.68%178,621
Jan 20, 2026292,500.00303,000.00284,500.00295,000.00295,000.000.34%261,825
Jan 19, 2026295,500.00304,500.00293,500.00294,000.00294,000.00-1.67%198,063
Jan 16, 2026306,500.00307,000.00295,000.00299,000.00299,000.00-0.83%195,356
Jan 15, 2026296,500.00307,500.00293,000.00301,500.00301,500.002.03%293,450
Jan 14, 2026281,000.00297,500.00278,500.00295,500.00295,500.005.16%378,658
Jan 13, 2026281,500.00281,500.00276,000.00281,000.00281,000.000.72%165,489
Jan 12, 2026284,500.00285,500.00275,500.00279,000.00279,000.00-1.76%150,256
Jan 9, 2026278,500.00284,000.00273,500.00284,000.00284,000.001.61%163,719
Jan 8, 2026279,000.00281,500.00270,000.00279,500.00279,500.00-0.89%286,244
Jan 7, 2026285,000.00289,500.00277,500.00282,000.00282,000.00-1.91%267,516
Jan 6, 2026267,000.00289,000.00266,000.00287,500.00287,500.006.48%426,906
Jan 5, 2026262,500.00274,500.00261,500.00270,000.00270,000.004.25%255,990
Jan 2, 2026256,500.00259,500.00252,000.00259,000.00259,000.000.97%117,984
Dec 30, 2025252,000.00259,500.00250,500.00256,500.00256,500.001.18%126,029
Dec 29, 2025243,000.00253,500.00243,000.00253,500.00253,500.003.47%140,699
Dec 26, 2025247,000.00247,500.00243,500.00245,000.00245,000.00-0.81%176,940
Dec 24, 2025249,500.00251,000.00246,500.00247,000.00247,000.00-0.60%120,010
Dec 23, 2025252,500.00252,500.00248,500.00248,500.00248,500.00-1.00%82,530
Dec 22, 2025253,000.00253,000.00248,000.00251,000.00251,000.000.40%121,352
Dec 19, 2025255,000.00257,500.00249,000.00250,000.00250,000.00-0.60%136,734
Dec 18, 2025251,000.00256,000.00247,500.00251,500.00251,500.00-1.37%92,324
Dec 17, 2025256,000.00256,000.00250,000.00255,000.00255,000.000.39%113,548
Dec 16, 2025258,000.00260,500.00252,500.00254,000.00254,000.00-1.93%125,836
Dec 15, 2025259,500.00266,000.00258,500.00259,000.00259,000.00-3.18%138,859
Dec 12, 2025265,000.00269,000.00264,000.00267,500.00267,500.002.29%87,431
Dec 11, 2025269,500.00272,000.00261,500.00261,500.00261,500.00-1.32%208,478
Dec 10, 2025273,000.00274,500.00264,500.00265,000.00265,000.00-2.57%135,504
Dec 9, 2025269,000.00273,000.00266,500.00272,000.00272,000.001.30%200,024
Dec 8, 2025265,500.00270,000.00263,500.00268,500.00268,500.001.70%182,367
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