SK Chemicals Co.,Ltd (KRX:285130)
South Korea
· Delayed Price · Currency is KRW 62,400
+4,700 (8.15%)
Apr 29, 2026, 3:30 PM KST
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58,300.00 | 60,700.00 | 57,800.00 | 60,200.00 | - | 4.33% | 44,605 |
| Apr 28, 2026 | 57,700.00 | 58,900.00 | 57,000.00 | 57,700.00 | 57,700.00 | - | 78,155 |
| Apr 27, 2026 | 58,700.00 | 58,700.00 | 57,400.00 | 57,700.00 | 57,700.00 | -1.70% | 51,808 |
| Apr 24, 2026 | 58,300.00 | 59,600.00 | 58,000.00 | 58,700.00 | 58,700.00 | 0.51% | 43,628 |
| Apr 23, 2026 | 59,500.00 | 59,800.00 | 56,900.00 | 58,400.00 | 58,400.00 | 0.34% | 63,561 |
| Apr 22, 2026 | 57,600.00 | 58,500.00 | 56,900.00 | 58,200.00 | 58,200.00 | 0.69% | 30,829 |
| Apr 21, 2026 | 58,000.00 | 58,600.00 | 57,600.00 | 57,800.00 | 57,800.00 | - | 30,093 |
| Apr 20, 2026 | 59,800.00 | 59,800.00 | 57,700.00 | 57,800.00 | 57,800.00 | -2.53% | 49,150 |
| Apr 17, 2026 | 60,200.00 | 60,500.00 | 58,400.00 | 59,300.00 | 59,300.00 | -0.50% | 53,529 |
| Apr 16, 2026 | 58,500.00 | 60,200.00 | 57,500.00 | 59,600.00 | 59,600.00 | 3.29% | 80,186 |
| Apr 15, 2026 | 57,900.00 | 58,700.00 | 57,300.00 | 57,700.00 | 57,700.00 | 1.41% | 52,442 |
| Apr 14, 2026 | 57,500.00 | 57,900.00 | 56,200.00 | 56,900.00 | 56,900.00 | -0.52% | 35,952 |
| Apr 13, 2026 | 57,000.00 | 57,700.00 | 55,200.00 | 57,200.00 | 57,200.00 | 0.35% | 46,203 |
| Apr 10, 2026 | 55,600.00 | 57,200.00 | 55,600.00 | 57,000.00 | 57,000.00 | 2.70% | 38,185 |
| Apr 9, 2026 | 54,400.00 | 56,300.00 | 54,200.00 | 55,500.00 | 55,500.00 | 2.21% | 68,456 |
| Apr 8, 2026 | 54,100.00 | 54,700.00 | 52,800.00 | 54,300.00 | 54,300.00 | 5.64% | 57,121 |
| Apr 7, 2026 | 51,600.00 | 53,300.00 | 51,200.00 | 51,400.00 | 51,400.00 | -0.39% | 35,288 |
| Apr 6, 2026 | 51,800.00 | 52,400.00 | 51,000.00 | 51,600.00 | 51,600.00 | 0.58% | 28,795 |
| Apr 3, 2026 | 51,600.00 | 52,500.00 | 51,100.00 | 51,300.00 | 51,300.00 | 0.39% | 26,558 |
| Apr 2, 2026 | 54,600.00 | 55,200.00 | 50,700.00 | 51,100.00 | 51,100.00 | -6.07% | 50,739 |
| Apr 1, 2026 | 54,200.00 | 54,500.00 | 52,700.00 | 54,400.00 | 54,400.00 | 3.42% | 43,656 |
| Mar 31, 2026 | 52,200.00 | 52,800.00 | 51,200.00 | 52,600.00 | 52,600.00 | -0.38% | 36,751 |
| Mar 30, 2026 | 52,900.00 | 52,900.00 | 51,500.00 | 52,800.00 | 52,800.00 | -4.00% | 61,757 |
| Mar 27, 2026 | 54,800.00 | 55,000.00 | 52,500.00 | 55,000.00 | 54,250.00 | 1.29% | 50,215 |
| Mar 26, 2026 | 57,900.00 | 57,900.00 | 54,200.00 | 54,300.00 | 53,559.55 | -3.38% | 45,828 |
| Mar 25, 2026 | 56,800.00 | 58,100.00 | 55,900.00 | 56,200.00 | 55,433.64 | 1.26% | 56,162 |
| Mar 24, 2026 | 56,500.00 | 57,200.00 | 54,300.00 | 55,500.00 | 54,743.18 | 0.73% | 46,734 |
| Mar 23, 2026 | 58,400.00 | 58,900.00 | 55,100.00 | 55,100.00 | 54,348.64 | -5.97% | 65,569 |
| Mar 20, 2026 | 57,400.00 | 59,500.00 | 57,400.00 | 58,600.00 | 57,800.91 | 2.63% | 39,733 |
| Mar 19, 2026 | 58,100.00 | 58,100.00 | 56,800.00 | 57,100.00 | 56,321.36 | -4.03% | 37,299 |
| Mar 18, 2026 | 58,500.00 | 59,700.00 | 58,000.00 | 59,500.00 | 58,688.64 | 2.94% | 40,891 |
| Mar 17, 2026 | 57,000.00 | 58,500.00 | 56,800.00 | 57,800.00 | 57,011.82 | 2.66% | 23,370 |
| Mar 16, 2026 | 57,100.00 | 57,600.00 | 56,300.00 | 56,300.00 | 55,532.27 | -1.92% | 28,992 |
| Mar 13, 2026 | 57,000.00 | 58,000.00 | 56,700.00 | 57,400.00 | 56,617.27 | -2.55% | 26,718 |
| Mar 12, 2026 | 59,100.00 | 60,400.00 | 58,200.00 | 58,900.00 | 58,096.82 | -1.83% | 42,657 |
| Mar 11, 2026 | 57,400.00 | 61,700.00 | 57,400.00 | 60,000.00 | 59,181.82 | 5.45% | 43,103 |
| Mar 10, 2026 | 57,900.00 | 57,900.00 | 55,900.00 | 56,900.00 | 56,124.09 | 3.08% | 28,899 |
| Mar 9, 2026 | 56,100.00 | 56,800.00 | 53,900.00 | 55,200.00 | 54,447.27 | -6.76% | 43,341 |
| Mar 6, 2026 | 58,000.00 | 60,500.00 | 57,600.00 | 59,200.00 | 58,392.73 | -0.34% | 36,369 |
| Mar 5, 2026 | 58,900.00 | 60,400.00 | 58,000.00 | 59,400.00 | 58,590.00 | 8.39% | 52,430 |
| Mar 4, 2026 | 62,000.00 | 62,900.00 | 53,000.00 | 54,800.00 | 54,052.73 | -14.91% | 145,484 |
| Mar 3, 2026 | 67,800.00 | 68,500.00 | 64,300.00 | 64,400.00 | 63,521.82 | -6.40% | 108,517 |
| Feb 27, 2026 | 68,700.00 | 70,200.00 | 67,400.00 | 68,800.00 | 67,861.82 | 0.73% | 105,198 |
| Feb 26, 2026 | 70,200.00 | 72,700.00 | 68,200.00 | 68,300.00 | 67,368.64 | - | 110,138 |
| Feb 25, 2026 | 65,100.00 | 69,200.00 | 64,300.00 | 68,300.00 | 67,368.64 | 5.56% | 137,058 |
| Feb 24, 2026 | 64,300.00 | 64,900.00 | 63,700.00 | 64,700.00 | 63,817.73 | 0.94% | 43,366 |
| Feb 23, 2026 | 64,800.00 | 64,900.00 | 63,500.00 | 64,100.00 | 63,225.91 | -0.47% | 30,978 |
| Feb 20, 2026 | 64,400.00 | 65,000.00 | 64,100.00 | 64,400.00 | 63,521.82 | 0.16% | 49,178 |
| Feb 19, 2026 | 63,400.00 | 64,300.00 | 63,000.00 | 64,300.00 | 63,423.18 | 2.06% | 51,645 |
| Feb 13, 2026 | 63,300.00 | 63,700.00 | 62,500.00 | 63,000.00 | 62,140.91 | -1.56% | 75,951 |
| Feb 12, 2026 | 64,900.00 | 65,100.00 | 63,700.00 | 64,000.00 | 63,127.27 | -0.47% | 81,645 |
| Feb 11, 2026 | 66,300.00 | 66,800.00 | 63,800.00 | 64,300.00 | 63,423.18 | -2.43% | 101,908 |
| Feb 10, 2026 | 65,800.00 | 66,200.00 | 65,000.00 | 65,900.00 | 65,001.36 | 0.61% | 47,018 |
| Feb 9, 2026 | 66,800.00 | 67,700.00 | 65,000.00 | 65,500.00 | 64,606.82 | 1.08% | 73,718 |
| Feb 6, 2026 | 64,500.00 | 65,600.00 | 63,000.00 | 64,800.00 | 63,916.36 | -0.92% | 46,469 |
| Feb 5, 2026 | 67,400.00 | 67,400.00 | 65,300.00 | 65,400.00 | 64,508.18 | -3.82% | 50,952 |
| Feb 4, 2026 | 65,000.00 | 68,100.00 | 65,000.00 | 68,000.00 | 67,072.73 | 3.19% | 63,812 |
| Feb 3, 2026 | 65,400.00 | 66,600.00 | 64,200.00 | 65,900.00 | 65,001.36 | 2.65% | 64,048 |
| Feb 2, 2026 | 67,100.00 | 67,100.00 | 64,000.00 | 64,200.00 | 63,324.55 | -4.46% | 84,384 |
| Jan 30, 2026 | 67,800.00 | 68,600.00 | 66,000.00 | 67,200.00 | 66,283.64 | -1.75% | 126,052 |
| Jan 29, 2026 | 68,300.00 | 68,800.00 | 66,000.00 | 68,400.00 | 67,467.27 | -0.73% | 87,881 |
| Jan 28, 2026 | 68,500.00 | 70,100.00 | 68,100.00 | 68,900.00 | 67,960.45 | 1.03% | 79,578 |
| Jan 27, 2026 | 68,000.00 | 68,500.00 | 66,900.00 | 68,200.00 | 67,270.00 | 0.29% | 48,124 |
| Jan 26, 2026 | 67,900.00 | 69,500.00 | 67,700.00 | 68,000.00 | 67,072.73 | -0.15% | 48,430 |
| Jan 23, 2026 | 67,000.00 | 69,000.00 | 66,800.00 | 68,100.00 | 67,171.36 | 1.79% | 57,677 |
| Jan 22, 2026 | 65,700.00 | 68,700.00 | 65,700.00 | 66,900.00 | 65,987.73 | 1.83% | 58,565 |
| Jan 21, 2026 | 66,700.00 | 66,800.00 | 64,300.00 | 65,700.00 | 64,804.09 | -2.38% | 84,465 |
| Jan 20, 2026 | 66,600.00 | 68,700.00 | 66,500.00 | 67,300.00 | 66,382.27 | -0.59% | 46,904 |
| Jan 19, 2026 | 67,600.00 | 68,100.00 | 65,800.00 | 67,700.00 | 66,776.82 | -0.29% | 75,084 |
| Jan 16, 2026 | 70,500.00 | 71,000.00 | 67,800.00 | 67,900.00 | 66,974.09 | -3.41% | 61,880 |
| Jan 15, 2026 | 70,400.00 | 71,200.00 | 69,500.00 | 70,300.00 | 69,341.36 | 0.72% | 50,874 |
| Jan 14, 2026 | 68,500.00 | 71,000.00 | 67,200.00 | 69,800.00 | 68,848.18 | 2.65% | 71,140 |
| Jan 13, 2026 | 67,300.00 | 68,200.00 | 65,500.00 | 68,000.00 | 67,072.73 | 2.26% | 49,049 |
| Jan 12, 2026 | 66,200.00 | 68,500.00 | 66,000.00 | 66,500.00 | 65,593.18 | 0.45% | 34,219 |
| Jan 9, 2026 | 66,700.00 | 67,000.00 | 66,000.00 | 66,200.00 | 65,297.27 | -0.60% | 24,866 |
| Jan 8, 2026 | 66,200.00 | 67,600.00 | 66,000.00 | 66,600.00 | 65,691.82 | -0.75% | 49,048 |
| Jan 7, 2026 | 66,900.00 | 68,400.00 | 66,200.00 | 67,100.00 | 66,185.00 | -0.59% | 36,301 |
| Jan 6, 2026 | 68,000.00 | 68,000.00 | 66,200.00 | 67,500.00 | 66,579.55 | 0.30% | 32,001 |
| Jan 5, 2026 | 68,000.00 | 68,000.00 | 66,100.00 | 67,300.00 | 66,382.27 | 1.82% | 51,843 |
| Jan 2, 2026 | 65,700.00 | 67,000.00 | 65,700.00 | 66,100.00 | 65,198.64 | 0.92% | 33,398 |
| Dec 30, 2025 | 65,600.00 | 65,900.00 | 65,000.00 | 65,500.00 | 64,606.82 | -0.15% | 22,971 |
| Dec 29, 2025 | 65,700.00 | 66,300.00 | 64,700.00 | 65,600.00 | 64,705.45 | -1.50% | 77,588 |
| Dec 26, 2025 | 69,300.00 | 69,300.00 | 66,600.00 | 66,600.00 | 65,691.82 | -4.17% | 62,779 |
| Dec 24, 2025 | 70,200.00 | 71,100.00 | 69,500.00 | 69,500.00 | 68,552.27 | -0.86% | 24,193 |
| Dec 23, 2025 | 71,000.00 | 71,400.00 | 69,900.00 | 70,100.00 | 69,144.09 | -0.71% | 41,631 |
| Dec 22, 2025 | 70,100.00 | 70,900.00 | 69,200.00 | 70,600.00 | 69,637.27 | 1.44% | 39,560 |
| Dec 19, 2025 | 70,900.00 | 70,900.00 | 69,100.00 | 69,600.00 | 68,650.91 | 0.14% | 40,430 |
| Dec 18, 2025 | 70,400.00 | 70,800.00 | 69,000.00 | 69,500.00 | 68,552.27 | -2.93% | 40,442 |
| Dec 17, 2025 | 74,200.00 | 74,300.00 | 70,500.00 | 71,600.00 | 70,623.64 | -1.78% | 73,834 |
| Dec 16, 2025 | 74,100.00 | 75,300.00 | 72,500.00 | 72,900.00 | 71,905.91 | -2.67% | 75,793 |
| Dec 15, 2025 | 69,400.00 | 77,500.00 | 68,400.00 | 74,900.00 | 73,878.64 | 7.46% | 263,587 |
| Dec 12, 2025 | 68,800.00 | 69,800.00 | 68,500.00 | 69,700.00 | 68,749.55 | 2.20% | 27,149 |
| Dec 11, 2025 | 70,500.00 | 70,500.00 | 68,100.00 | 68,200.00 | 67,270.00 | -2.01% | 68,823 |
| Dec 10, 2025 | 71,500.00 | 71,500.00 | 68,800.00 | 69,600.00 | 68,650.91 | -2.25% | 63,923 |
| Dec 9, 2025 | 71,100.00 | 71,600.00 | 70,300.00 | 71,200.00 | 70,229.09 | 0.28% | 34,376 |
| Dec 8, 2025 | 71,000.00 | 73,200.00 | 70,400.00 | 71,000.00 | 70,031.82 | -0.70% | 68,859 |
| Dec 5, 2025 | 71,300.00 | 71,900.00 | 70,300.00 | 71,500.00 | 70,525.00 | -0.56% | 53,788 |
| Dec 4, 2025 | 71,900.00 | 72,700.00 | 71,200.00 | 71,900.00 | 70,919.55 | -0.96% | 53,095 |
| Dec 3, 2025 | 72,100.00 | 73,000.00 | 71,500.00 | 72,600.00 | 71,610.00 | 0.83% | 56,240 |
| Dec 2, 2025 | 72,000.00 | 72,500.00 | 70,500.00 | 72,000.00 | 71,018.18 | 0.70% | 37,320 |