SK Chemicals Co.,Ltd (KRX:285130)
South Korea
· Delayed Price · Currency is KRW 55,200
-4,000 (-6.76%)
Mar 9, 2026, 3:30 PM KST
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56,100.00 | 56,800.00 | 53,900.00 | 55,200.00 | 55,200.00 | -6.76% | 43,341 |
| Mar 6, 2026 | 58,000.00 | 60,500.00 | 57,600.00 | 59,200.00 | 59,200.00 | -0.34% | 36,368 |
| Mar 5, 2026 | 58,900.00 | 60,400.00 | 58,000.00 | 59,400.00 | 59,400.00 | 8.39% | 52,430 |
| Mar 4, 2026 | 62,000.00 | 62,900.00 | 53,000.00 | 54,800.00 | 54,800.00 | -14.91% | 145,484 |
| Mar 3, 2026 | 67,800.00 | 68,500.00 | 64,300.00 | 64,400.00 | 64,400.00 | -6.40% | 108,517 |
| Feb 27, 2026 | 68,700.00 | 70,200.00 | 67,400.00 | 68,800.00 | 68,800.00 | 0.73% | 105,198 |
| Feb 26, 2026 | 70,200.00 | 72,700.00 | 68,200.00 | 68,300.00 | 68,300.00 | - | 110,138 |
| Feb 25, 2026 | 65,100.00 | 69,200.00 | 64,300.00 | 68,300.00 | 68,300.00 | 5.56% | 137,058 |
| Feb 24, 2026 | 64,300.00 | 64,900.00 | 63,700.00 | 64,700.00 | 64,700.00 | 0.94% | 43,366 |
| Feb 23, 2026 | 64,800.00 | 64,900.00 | 63,500.00 | 64,100.00 | 64,100.00 | -0.47% | 30,978 |
| Feb 20, 2026 | 64,400.00 | 65,000.00 | 64,100.00 | 64,400.00 | 64,400.00 | 0.16% | 49,178 |
| Feb 19, 2026 | 63,400.00 | 64,300.00 | 63,000.00 | 64,300.00 | 64,300.00 | 2.06% | 51,645 |
| Feb 13, 2026 | 63,300.00 | 63,700.00 | 62,500.00 | 63,000.00 | 63,000.00 | -1.56% | 75,951 |
| Feb 12, 2026 | 64,900.00 | 65,100.00 | 63,700.00 | 64,000.00 | 64,000.00 | -0.47% | 81,645 |
| Feb 11, 2026 | 66,300.00 | 66,800.00 | 63,800.00 | 64,300.00 | 64,300.00 | -2.43% | 101,908 |
| Feb 10, 2026 | 65,800.00 | 66,200.00 | 65,000.00 | 65,900.00 | 65,900.00 | 0.61% | 47,018 |
| Feb 9, 2026 | 66,800.00 | 67,700.00 | 65,000.00 | 65,500.00 | 65,500.00 | 1.08% | 73,718 |
| Feb 6, 2026 | 64,500.00 | 65,600.00 | 63,000.00 | 64,800.00 | 64,800.00 | -0.92% | 46,469 |
| Feb 5, 2026 | 67,400.00 | 67,400.00 | 65,300.00 | 65,400.00 | 65,400.00 | -3.82% | 50,952 |
| Feb 4, 2026 | 65,000.00 | 68,100.00 | 65,000.00 | 68,000.00 | 68,000.00 | 3.19% | 63,812 |
| Feb 3, 2026 | 65,400.00 | 66,600.00 | 64,200.00 | 65,900.00 | 65,900.00 | 2.65% | 64,048 |
| Feb 2, 2026 | 67,100.00 | 67,100.00 | 64,000.00 | 64,200.00 | 64,200.00 | -4.46% | 84,384 |
| Jan 30, 2026 | 67,800.00 | 68,600.00 | 66,000.00 | 67,200.00 | 67,200.00 | -1.75% | 126,052 |
| Jan 29, 2026 | 68,300.00 | 68,800.00 | 66,000.00 | 68,400.00 | 68,400.00 | -0.73% | 87,881 |
| Jan 28, 2026 | 68,500.00 | 70,100.00 | 68,100.00 | 68,900.00 | 68,900.00 | 1.03% | 79,578 |
| Jan 27, 2026 | 68,000.00 | 68,500.00 | 66,900.00 | 68,200.00 | 68,200.00 | 0.29% | 48,124 |
| Jan 26, 2026 | 67,900.00 | 69,500.00 | 67,700.00 | 68,000.00 | 68,000.00 | -0.15% | 48,430 |
| Jan 23, 2026 | 67,000.00 | 69,000.00 | 66,800.00 | 68,100.00 | 68,100.00 | 1.79% | 57,677 |
| Jan 22, 2026 | 65,700.00 | 68,700.00 | 65,700.00 | 66,900.00 | 66,900.00 | 1.83% | 58,565 |
| Jan 21, 2026 | 66,700.00 | 66,800.00 | 64,300.00 | 65,700.00 | 65,700.00 | -2.38% | 84,465 |
| Jan 20, 2026 | 66,600.00 | 68,700.00 | 66,500.00 | 67,300.00 | 67,300.00 | -0.59% | 46,904 |
| Jan 19, 2026 | 67,600.00 | 68,100.00 | 65,800.00 | 67,700.00 | 67,700.00 | -0.29% | 75,084 |
| Jan 16, 2026 | 70,500.00 | 71,000.00 | 67,800.00 | 67,900.00 | 67,900.00 | -3.41% | 61,880 |
| Jan 15, 2026 | 70,400.00 | 71,200.00 | 69,500.00 | 70,300.00 | 70,300.00 | 0.72% | 50,874 |
| Jan 14, 2026 | 68,500.00 | 71,000.00 | 67,200.00 | 69,800.00 | 69,800.00 | 2.65% | 71,140 |
| Jan 13, 2026 | 67,300.00 | 68,200.00 | 65,500.00 | 68,000.00 | 68,000.00 | 2.26% | 49,049 |
| Jan 12, 2026 | 66,200.00 | 68,500.00 | 66,000.00 | 66,500.00 | 66,500.00 | 0.45% | 34,219 |
| Jan 9, 2026 | 66,700.00 | 67,000.00 | 66,000.00 | 66,200.00 | 66,200.00 | -0.60% | 24,866 |
| Jan 8, 2026 | 66,200.00 | 67,600.00 | 66,000.00 | 66,600.00 | 66,600.00 | -0.75% | 49,048 |
| Jan 7, 2026 | 66,900.00 | 68,400.00 | 66,200.00 | 67,100.00 | 67,100.00 | -0.59% | 36,301 |
| Jan 6, 2026 | 68,000.00 | 68,000.00 | 66,200.00 | 67,500.00 | 67,500.00 | 0.30% | 32,001 |
| Jan 5, 2026 | 68,000.00 | 68,000.00 | 66,100.00 | 67,300.00 | 67,300.00 | 1.82% | 51,843 |
| Jan 2, 2026 | 65,700.00 | 67,000.00 | 65,700.00 | 66,100.00 | 66,100.00 | 0.92% | 33,398 |
| Dec 30, 2025 | 65,600.00 | 65,900.00 | 65,000.00 | 65,500.00 | 65,500.00 | -0.15% | 22,971 |
| Dec 29, 2025 | 65,700.00 | 66,300.00 | 64,700.00 | 65,600.00 | 65,600.00 | -1.50% | 77,588 |
| Dec 26, 2025 | 69,300.00 | 69,300.00 | 66,600.00 | 66,600.00 | 66,600.00 | -4.17% | 62,779 |
| Dec 24, 2025 | 70,200.00 | 71,100.00 | 69,500.00 | 69,500.00 | 69,500.00 | -0.86% | 24,193 |
| Dec 23, 2025 | 71,000.00 | 71,400.00 | 69,900.00 | 70,100.00 | 70,100.00 | -0.71% | 41,631 |
| Dec 22, 2025 | 70,100.00 | 70,900.00 | 69,200.00 | 70,600.00 | 70,600.00 | 1.44% | 39,560 |
| Dec 19, 2025 | 70,900.00 | 70,900.00 | 69,100.00 | 69,600.00 | 69,600.00 | 0.14% | 40,430 |
| Dec 18, 2025 | 70,400.00 | 70,800.00 | 69,000.00 | 69,500.00 | 69,500.00 | -2.93% | 40,442 |
| Dec 17, 2025 | 74,200.00 | 74,300.00 | 70,500.00 | 71,600.00 | 71,600.00 | -1.78% | 73,834 |
| Dec 16, 2025 | 74,100.00 | 75,300.00 | 72,500.00 | 72,900.00 | 72,900.00 | -2.67% | 75,793 |
| Dec 15, 2025 | 69,400.00 | 77,500.00 | 68,400.00 | 74,900.00 | 74,900.00 | 7.46% | 263,587 |
| Dec 12, 2025 | 68,800.00 | 69,800.00 | 68,500.00 | 69,700.00 | 69,700.00 | 2.20% | 27,149 |
| Dec 11, 2025 | 70,500.00 | 70,500.00 | 68,100.00 | 68,200.00 | 68,200.00 | -2.01% | 68,823 |
| Dec 10, 2025 | 71,500.00 | 71,500.00 | 68,800.00 | 69,600.00 | 69,600.00 | -2.25% | 63,923 |
| Dec 9, 2025 | 71,100.00 | 71,600.00 | 70,300.00 | 71,200.00 | 71,200.00 | 0.28% | 34,376 |
| Dec 8, 2025 | 71,000.00 | 73,200.00 | 70,400.00 | 71,000.00 | 71,000.00 | -0.70% | 68,859 |
| Dec 5, 2025 | 71,300.00 | 71,900.00 | 70,300.00 | 71,500.00 | 71,500.00 | -0.56% | 53,788 |
| Dec 4, 2025 | 71,900.00 | 72,700.00 | 71,200.00 | 71,900.00 | 71,900.00 | -0.96% | 53,095 |
| Dec 3, 2025 | 72,100.00 | 73,000.00 | 71,500.00 | 72,600.00 | 72,600.00 | 0.83% | 56,240 |
| Dec 2, 2025 | 72,000.00 | 72,500.00 | 70,500.00 | 72,000.00 | 72,000.00 | 0.70% | 37,320 |
| Dec 1, 2025 | 72,400.00 | 73,200.00 | 71,100.00 | 71,500.00 | 71,500.00 | 0.28% | 48,733 |
| Nov 28, 2025 | 72,500.00 | 72,700.00 | 70,900.00 | 71,300.00 | 71,300.00 | 1.42% | 51,302 |
| Nov 27, 2025 | 70,500.00 | 71,300.00 | 69,100.00 | 70,300.00 | 70,300.00 | -0.28% | 32,717 |
| Nov 26, 2025 | 69,300.00 | 72,000.00 | 69,200.00 | 70,500.00 | 70,500.00 | 3.22% | 55,050 |
| Nov 25, 2025 | 69,600.00 | 70,200.00 | 67,500.00 | 68,300.00 | 68,300.00 | -1.01% | 52,777 |
| Nov 24, 2025 | 71,900.00 | 72,000.00 | 68,800.00 | 69,000.00 | 69,000.00 | -3.09% | 87,994 |
| Nov 21, 2025 | 73,300.00 | 73,300.00 | 70,600.00 | 71,200.00 | 71,200.00 | -3.52% | 51,945 |
| Nov 20, 2025 | 74,200.00 | 75,200.00 | 73,300.00 | 73,800.00 | 73,800.00 | -0.40% | 44,126 |
| Nov 19, 2025 | 75,600.00 | 75,700.00 | 71,900.00 | 74,100.00 | 74,100.00 | -0.94% | 98,078 |
| Nov 18, 2025 | 76,400.00 | 79,500.00 | 74,450.00 | 74,800.00 | 74,800.00 | -4.10% | 84,882 |
| Nov 17, 2025 | 79,200.00 | 80,300.00 | 76,000.00 | 78,000.00 | 78,000.00 | -1.14% | 93,410 |
| Nov 14, 2025 | 77,200.00 | 81,800.00 | 77,100.00 | 78,900.00 | 78,900.00 | -1.13% | 136,948 |
| Nov 13, 2025 | 76,000.00 | 79,900.00 | 75,250.00 | 79,800.00 | 79,800.00 | 5.00% | 211,161 |
| Nov 12, 2025 | 73,500.00 | 76,200.00 | 73,000.00 | 76,000.00 | 76,000.00 | 3.12% | 90,843 |
| Nov 11, 2025 | 72,000.00 | 75,900.00 | 71,900.00 | 73,700.00 | 73,700.00 | 2.50% | 142,481 |
| Nov 10, 2025 | 71,000.00 | 72,800.00 | 69,800.00 | 71,900.00 | 71,900.00 | 2.28% | 126,586 |
| Nov 7, 2025 | 68,700.00 | 71,300.00 | 67,700.00 | 70,300.00 | 70,300.00 | 1.15% | 111,143 |
| Nov 6, 2025 | 69,000.00 | 70,500.00 | 66,900.00 | 69,500.00 | 69,500.00 | 2.96% | 136,245 |
| Nov 5, 2025 | 70,000.00 | 70,100.00 | 66,700.00 | 67,500.00 | 67,500.00 | -4.53% | 86,384 |
| Nov 4, 2025 | 65,000.00 | 71,700.00 | 64,900.00 | 70,700.00 | 70,700.00 | 7.94% | 293,834 |
| Nov 3, 2025 | 63,800.00 | 65,800.00 | 63,500.00 | 65,500.00 | 65,500.00 | 3.64% | 75,037 |
| Oct 31, 2025 | 63,900.00 | 64,300.00 | 63,200.00 | 63,200.00 | 63,200.00 | -1.56% | 62,850 |
| Oct 30, 2025 | 65,500.00 | 66,300.00 | 64,000.00 | 64,200.00 | 64,200.00 | -3.17% | 53,761 |
| Oct 29, 2025 | 67,300.00 | 67,500.00 | 65,500.00 | 66,300.00 | 66,300.00 | -2.50% | 94,868 |
| Oct 28, 2025 | 67,000.00 | 68,000.00 | 66,500.00 | 68,000.00 | 68,000.00 | 1.04% | 80,483 |
| Oct 27, 2025 | 66,900.00 | 67,900.00 | 66,100.00 | 67,300.00 | 67,300.00 | -0.59% | 83,218 |
| Oct 24, 2025 | 67,300.00 | 68,500.00 | 65,300.00 | 67,700.00 | 67,700.00 | -0.59% | 183,258 |
| Oct 23, 2025 | 76,800.00 | 79,200.00 | 67,600.00 | 68,100.00 | 68,100.00 | -1.16% | 433,258 |
| Oct 22, 2025 | 60,400.00 | 69,400.00 | 60,400.00 | 68,900.00 | 68,900.00 | 13.14% | 327,905 |
| Oct 21, 2025 | 60,300.00 | 61,500.00 | 60,200.00 | 60,900.00 | 60,900.00 | -0.33% | 38,270 |
| Oct 20, 2025 | 60,500.00 | 61,400.00 | 58,800.00 | 61,100.00 | 61,100.00 | 0.99% | 42,182 |
| Oct 17, 2025 | 59,700.00 | 62,300.00 | 59,100.00 | 60,500.00 | 60,500.00 | 0.17% | 72,164 |
| Oct 16, 2025 | 59,200.00 | 60,700.00 | 59,100.00 | 60,400.00 | 60,400.00 | 1.34% | 38,455 |
| Oct 15, 2025 | 58,300.00 | 60,000.00 | 58,300.00 | 59,600.00 | 59,600.00 | 0.85% | 37,055 |
| Oct 14, 2025 | 57,300.00 | 59,800.00 | 57,300.00 | 59,100.00 | 59,100.00 | 1.37% | 50,354 |
| Oct 13, 2025 | 58,700.00 | 58,700.00 | 56,900.00 | 58,300.00 | 58,300.00 | -0.68% | 27,695 |
| Oct 10, 2025 | 57,400.00 | 59,000.00 | 57,000.00 | 58,700.00 | 58,700.00 | 1.21% | 36,421 |