SK Inc. (KRX:034730)
South Korea
· Delayed Price · Currency is KRW 426,500
+12,500 (3.02%)
Last updated: Apr 29, 2026, 12:21 PM KST
SK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 412,000.00 | 421,500.00 | 408,500.00 | 419,000.00 | - | 1.21% | 30,328 |
| Apr 28, 2026 | 415,000.00 | 425,000.00 | 413,000.00 | 414,000.00 | 414,000.00 | 0.49% | 150,282 |
| Apr 27, 2026 | 400,000.00 | 419,000.00 | 398,500.00 | 412,000.00 | 412,000.00 | 3.39% | 173,528 |
| Apr 24, 2026 | 397,000.00 | 411,000.00 | 396,500.00 | 398,500.00 | 398,500.00 | 0.50% | 224,469 |
| Apr 23, 2026 | 385,500.00 | 399,500.00 | 385,500.00 | 396,500.00 | 396,500.00 | 3.93% | 229,569 |
| Apr 22, 2026 | 382,500.00 | 386,500.00 | 375,000.00 | 381,500.00 | 381,500.00 | -1.29% | 116,647 |
| Apr 21, 2026 | 380,000.00 | 386,500.00 | 379,500.00 | 386,500.00 | 386,500.00 | 2.52% | 138,852 |
| Apr 20, 2026 | 369,000.00 | 384,500.00 | 362,500.00 | 377,000.00 | 377,000.00 | 2.31% | 149,539 |
| Apr 17, 2026 | 371,000.00 | 371,500.00 | 366,500.00 | 368,500.00 | 368,500.00 | -0.67% | 70,073 |
| Apr 16, 2026 | 373,000.00 | 376,500.00 | 365,500.00 | 371,000.00 | 371,000.00 | 0.41% | 137,336 |
| Apr 15, 2026 | 371,500.00 | 377,000.00 | 366,500.00 | 369,500.00 | 369,500.00 | 2.21% | 172,641 |
| Apr 14, 2026 | 358,500.00 | 365,500.00 | 356,000.00 | 361,500.00 | 361,500.00 | 3.43% | 164,065 |
| Apr 13, 2026 | 342,500.00 | 353,500.00 | 340,500.00 | 349,500.00 | 349,500.00 | -1.27% | 130,839 |
| Apr 10, 2026 | 345,500.00 | 362,000.00 | 344,500.00 | 354,000.00 | 354,000.00 | 4.27% | 187,887 |
| Apr 9, 2026 | 337,000.00 | 345,500.00 | 336,500.00 | 339,500.00 | 339,500.00 | -0.73% | 136,299 |
| Apr 8, 2026 | 332,500.00 | 345,500.00 | 331,250.00 | 342,000.00 | 342,000.00 | 9.44% | 215,027 |
| Apr 7, 2026 | 317,000.00 | 323,500.00 | 307,000.00 | 312,500.00 | 312,500.00 | -0.48% | 113,165 |
| Apr 6, 2026 | 311,500.00 | 316,500.00 | 308,000.00 | 314,000.00 | 314,000.00 | 0.48% | 118,353 |
| Apr 3, 2026 | 312,500.00 | 318,000.00 | 308,500.00 | 312,500.00 | 312,500.00 | 1.46% | 96,903 |
| Apr 2, 2026 | 325,500.00 | 331,500.00 | 303,500.00 | 308,000.00 | 308,000.00 | -4.05% | 162,176 |
| Apr 1, 2026 | 314,500.00 | 325,000.00 | 309,500.00 | 321,000.00 | 321,000.00 | 6.64% | 182,220 |
| Mar 31, 2026 | 308,500.00 | 320,500.00 | 298,000.00 | 301,000.00 | 301,000.00 | -7.24% | 246,406 |
| Mar 30, 2026 | 315,000.00 | 326,500.00 | 312,000.00 | 324,500.00 | 317,989.97 | -2.84% | 136,412 |
| Mar 27, 2026 | 326,000.00 | 335,500.00 | 315,500.00 | 334,000.00 | 327,299.38 | -0.74% | 108,664 |
| Mar 26, 2026 | 346,500.00 | 351,000.00 | 334,000.00 | 336,500.00 | 329,749.23 | -2.75% | 175,763 |
| Mar 25, 2026 | 350,000.00 | 356,500.00 | 344,000.00 | 346,000.00 | 339,058.64 | 0.73% | 259,904 |
| Mar 24, 2026 | 343,000.00 | 344,000.00 | 329,500.00 | 343,500.00 | 336,608.80 | 4.41% | 167,767 |
| Mar 23, 2026 | 344,000.00 | 348,000.00 | 328,000.00 | 329,000.00 | 322,399.69 | -8.61% | 198,808 |
| Mar 20, 2026 | 353,000.00 | 365,000.00 | 350,500.00 | 360,000.00 | 352,777.78 | 4.05% | 403,204 |
| Mar 19, 2026 | 342,500.00 | 352,500.00 | 342,000.00 | 346,000.00 | 339,058.64 | -1.84% | 129,027 |
| Mar 18, 2026 | 345,000.00 | 353,000.00 | 345,000.00 | 352,500.00 | 345,428.24 | 3.68% | 191,056 |
| Mar 17, 2026 | 338,500.00 | 346,000.00 | 338,000.00 | 340,000.00 | 333,179.01 | 2.87% | 222,981 |
| Mar 16, 2026 | 328,000.00 | 340,500.00 | 327,000.00 | 330,500.00 | 323,869.60 | -0.15% | 230,040 |
| Mar 13, 2026 | 323,500.00 | 339,500.00 | 321,500.00 | 331,000.00 | 324,359.57 | -1.49% | 220,523 |
| Mar 12, 2026 | 352,500.00 | 354,500.00 | 333,500.00 | 336,000.00 | 329,259.26 | -6.54% | 430,510 |
| Mar 11, 2026 | 401,500.00 | 402,500.00 | 351,000.00 | 359,500.00 | 352,287.81 | 2.42% | 1,048,503 |
| Mar 10, 2026 | 347,000.00 | 356,000.00 | 340,500.00 | 351,000.00 | 343,958.33 | 6.69% | 228,794 |
| Mar 9, 2026 | 328,000.00 | 332,500.00 | 317,000.00 | 329,000.00 | 322,399.69 | -8.23% | 196,513 |
| Mar 6, 2026 | 349,000.00 | 364,000.00 | 348,000.00 | 358,500.00 | 351,307.87 | -0.28% | 205,535 |
| Mar 5, 2026 | 359,000.00 | 374,500.00 | 353,500.00 | 359,500.00 | 352,287.81 | 8.94% | 374,226 |
| Mar 4, 2026 | 354,500.00 | 378,000.00 | 320,500.00 | 330,000.00 | 323,379.63 | -13.04% | 491,688 |
| Mar 3, 2026 | 391,500.00 | 406,000.00 | 379,000.00 | 379,500.00 | 371,886.57 | -5.36% | 363,172 |
| Feb 27, 2026 | 413,500.00 | 416,500.00 | 400,000.00 | 401,000.00 | 392,955.25 | -5.09% | 368,184 |
| Feb 26, 2026 | 415,500.00 | 424,000.00 | 393,500.00 | 422,500.00 | 414,023.92 | 3.30% | 423,246 |
| Feb 25, 2026 | 400,000.00 | 417,000.00 | 392,000.00 | 409,000.00 | 400,794.75 | 4.20% | 332,208 |
| Feb 24, 2026 | 379,000.00 | 398,500.00 | 375,500.00 | 392,500.00 | 384,625.77 | 3.56% | 283,891 |
| Feb 23, 2026 | 393,000.00 | 394,500.00 | 372,500.00 | 379,000.00 | 371,396.60 | -0.66% | 335,957 |
| Feb 20, 2026 | 355,500.00 | 382,000.00 | 354,500.00 | 381,500.00 | 373,846.45 | 7.31% | 308,498 |
| Feb 19, 2026 | 360,000.00 | 366,000.00 | 352,500.00 | 355,500.00 | 348,368.06 | 1.72% | 260,282 |
| Feb 13, 2026 | 342,000.00 | 363,000.00 | 341,500.00 | 349,500.00 | 342,488.43 | 2.04% | 370,213 |
| Feb 12, 2026 | 343,500.00 | 348,000.00 | 337,500.00 | 342,500.00 | 335,628.86 | 1.33% | 296,732 |
| Feb 11, 2026 | 328,000.00 | 344,500.00 | 324,000.00 | 338,000.00 | 331,219.14 | 2.27% | 222,417 |
| Feb 10, 2026 | 333,500.00 | 333,500.00 | 326,000.00 | 330,500.00 | 323,869.60 | 0.15% | 137,897 |
| Feb 9, 2026 | 326,000.00 | 334,000.00 | 318,500.00 | 330,000.00 | 323,379.63 | 4.76% | 222,322 |
| Feb 6, 2026 | 320,500.00 | 320,500.00 | 305,000.00 | 315,000.00 | 308,680.56 | -4.98% | 297,159 |
| Feb 5, 2026 | 326,000.00 | 343,500.00 | 325,500.00 | 331,500.00 | 324,849.54 | 0.15% | 381,483 |
| Feb 4, 2026 | 318,500.00 | 335,500.00 | 316,000.00 | 331,000.00 | 324,359.57 | 2.16% | 266,655 |
| Feb 3, 2026 | 310,500.00 | 326,000.00 | 304,000.00 | 324,000.00 | 317,500.00 | 8.18% | 254,417 |
| Feb 2, 2026 | 325,000.00 | 325,000.00 | 297,000.00 | 299,500.00 | 293,491.51 | -10.19% | 355,062 |
| Jan 30, 2026 | 321,500.00 | 339,500.00 | 319,500.00 | 333,500.00 | 326,809.41 | 2.93% | 367,221 |
| Jan 29, 2026 | 321,000.00 | 330,000.00 | 312,500.00 | 324,000.00 | 317,500.00 | 6.06% | 422,314 |
| Jan 28, 2026 | 298,000.00 | 308,000.00 | 295,000.00 | 305,500.00 | 299,371.14 | 2.52% | 289,814 |
| Jan 27, 2026 | 289,000.00 | 298,500.00 | 285,000.00 | 298,000.00 | 292,021.60 | 2.76% | 209,631 |
| Jan 26, 2026 | 297,000.00 | 297,500.00 | 287,000.00 | 290,000.00 | 284,182.10 | -2.19% | 132,865 |
| Jan 23, 2026 | 293,500.00 | 301,500.00 | 290,000.00 | 296,500.00 | 290,551.70 | 1.72% | 210,210 |
| Jan 22, 2026 | 296,000.00 | 298,500.00 | 289,000.00 | 291,500.00 | 285,652.01 | -0.51% | 276,625 |
| Jan 21, 2026 | 288,000.00 | 297,500.00 | 287,000.00 | 293,000.00 | 287,121.91 | -0.68% | 178,621 |
| Jan 20, 2026 | 292,500.00 | 303,000.00 | 284,500.00 | 295,000.00 | 289,081.79 | 0.34% | 268,326 |
| Jan 19, 2026 | 295,500.00 | 304,500.00 | 293,500.00 | 294,000.00 | 288,101.85 | -1.67% | 198,063 |
| Jan 16, 2026 | 306,500.00 | 307,000.00 | 295,000.00 | 299,000.00 | 293,001.54 | -0.83% | 195,357 |
| Jan 15, 2026 | 296,500.00 | 307,500.00 | 293,000.00 | 301,500.00 | 295,451.39 | 2.03% | 293,606 |
| Jan 14, 2026 | 281,000.00 | 297,500.00 | 278,500.00 | 295,500.00 | 289,571.76 | 5.16% | 401,608 |
| Jan 13, 2026 | 281,500.00 | 281,500.00 | 276,000.00 | 281,000.00 | 275,362.65 | 0.72% | 180,146 |
| Jan 12, 2026 | 284,500.00 | 285,500.00 | 275,500.00 | 279,000.00 | 273,402.78 | -1.76% | 150,258 |
| Jan 9, 2026 | 278,500.00 | 284,000.00 | 273,500.00 | 284,000.00 | 278,302.47 | 1.61% | 163,719 |
| Jan 8, 2026 | 279,000.00 | 281,500.00 | 270,000.00 | 279,500.00 | 273,892.75 | -0.89% | 286,244 |
| Jan 7, 2026 | 285,000.00 | 289,500.00 | 277,500.00 | 282,000.00 | 276,342.59 | -1.91% | 267,806 |
| Jan 6, 2026 | 267,000.00 | 289,000.00 | 266,000.00 | 287,500.00 | 281,732.25 | 6.48% | 427,065 |
| Jan 5, 2026 | 262,500.00 | 274,500.00 | 261,500.00 | 270,000.00 | 264,583.33 | 4.25% | 255,990 |
| Jan 2, 2026 | 256,500.00 | 259,500.00 | 252,000.00 | 259,000.00 | 253,804.01 | 0.97% | 117,984 |
| Dec 30, 2025 | 252,000.00 | 259,500.00 | 250,500.00 | 256,500.00 | 251,354.17 | 1.18% | 126,031 |
| Dec 29, 2025 | 243,000.00 | 253,500.00 | 243,000.00 | 253,500.00 | 248,414.35 | 3.47% | 140,699 |
| Dec 26, 2025 | 247,000.00 | 247,500.00 | 243,500.00 | 245,000.00 | 240,084.88 | -0.81% | 176,940 |
| Dec 24, 2025 | 249,500.00 | 251,000.00 | 246,500.00 | 247,000.00 | 242,044.75 | -0.60% | 120,010 |
| Dec 23, 2025 | 252,500.00 | 252,500.00 | 248,500.00 | 248,500.00 | 243,514.66 | -1.00% | 82,532 |
| Dec 22, 2025 | 253,000.00 | 253,000.00 | 248,000.00 | 251,000.00 | 245,964.51 | 0.40% | 121,352 |
| Dec 19, 2025 | 255,000.00 | 257,500.00 | 249,000.00 | 250,000.00 | 244,984.57 | -0.60% | 136,749 |
| Dec 18, 2025 | 251,000.00 | 256,000.00 | 247,500.00 | 251,500.00 | 246,454.48 | -1.37% | 92,324 |
| Dec 17, 2025 | 256,000.00 | 256,000.00 | 250,000.00 | 255,000.00 | 249,884.26 | 0.39% | 113,549 |
| Dec 16, 2025 | 258,000.00 | 260,500.00 | 252,500.00 | 254,000.00 | 248,904.32 | -1.93% | 125,836 |
| Dec 15, 2025 | 259,500.00 | 266,000.00 | 258,500.00 | 259,000.00 | 253,804.01 | -3.18% | 138,859 |
| Dec 12, 2025 | 265,000.00 | 269,000.00 | 264,000.00 | 267,500.00 | 262,133.49 | 2.29% | 87,431 |
| Dec 11, 2025 | 269,500.00 | 272,000.00 | 261,500.00 | 261,500.00 | 256,253.86 | -1.32% | 208,478 |
| Dec 10, 2025 | 273,000.00 | 274,500.00 | 264,500.00 | 265,000.00 | 259,683.64 | -2.57% | 135,504 |
| Dec 9, 2025 | 269,000.00 | 273,000.00 | 266,500.00 | 272,000.00 | 266,543.21 | 1.30% | 200,024 |
| Dec 8, 2025 | 265,500.00 | 270,000.00 | 263,500.00 | 268,500.00 | 263,113.43 | 1.70% | 182,367 |
| Dec 5, 2025 | 263,500.00 | 266,000.00 | 260,500.00 | 264,000.00 | 258,703.70 | -0.75% | 110,446 |
| Dec 4, 2025 | 264,000.00 | 266,500.00 | 262,000.00 | 266,000.00 | 260,663.58 | -0.37% | 137,656 |
| Dec 3, 2025 | 257,000.00 | 271,500.00 | 256,500.00 | 267,000.00 | 261,643.52 | 3.29% | 271,732 |
| Dec 2, 2025 | 253,500.00 | 261,000.00 | 251,000.00 | 258,500.00 | 253,314.04 | 2.17% | 144,241 |