SK Chemicals Co.,Ltd (KRX:28513K)
South Korea
· Delayed Price · Currency is KRW 26,000
-1,550 (-5.63%)
Last updated: Mar 9, 2026, 2:55 PM KST
SK Chemicals Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26,600.00 | 27,000.00 | 25,600.00 | 26,300.00 | 26,300.00 | -4.54% | 8,979 |
| Mar 6, 2026 | 26,700.00 | 27,550.00 | 26,500.00 | 27,550.00 | 27,550.00 | 2.23% | 4,105 |
| Mar 5, 2026 | 26,350.00 | 27,300.00 | 26,350.00 | 26,950.00 | 26,950.00 | 5.27% | 4,496 |
| Mar 4, 2026 | 27,850.00 | 27,850.00 | 24,100.00 | 25,600.00 | 25,600.00 | -9.38% | 21,406 |
| Mar 3, 2026 | 29,600.00 | 29,600.00 | 28,250.00 | 28,250.00 | 28,250.00 | -5.20% | 11,083 |
| Feb 27, 2026 | 29,600.00 | 30,150.00 | 29,350.00 | 29,800.00 | 29,800.00 | 0.51% | 13,336 |
| Feb 26, 2026 | 30,000.00 | 30,400.00 | 29,400.00 | 29,650.00 | 29,650.00 | 0.51% | 19,147 |
| Feb 25, 2026 | 29,300.00 | 29,950.00 | 28,850.00 | 29,500.00 | 29,500.00 | 1.37% | 19,460 |
| Feb 24, 2026 | 29,450.00 | 29,450.00 | 28,800.00 | 29,100.00 | 29,100.00 | - | 8,703 |
| Feb 23, 2026 | 29,450.00 | 29,450.00 | 28,900.00 | 29,100.00 | 29,100.00 | -0.34% | 11,586 |
| Feb 20, 2026 | 28,850.00 | 30,250.00 | 28,850.00 | 29,200.00 | 29,200.00 | 1.21% | 16,910 |
| Feb 19, 2026 | 28,650.00 | 29,300.00 | 28,650.00 | 28,850.00 | 28,850.00 | -0.17% | 5,444 |
| Feb 13, 2026 | 28,950.00 | 29,350.00 | 28,400.00 | 28,900.00 | 28,900.00 | -0.17% | 4,870 |
| Feb 12, 2026 | 28,800.00 | 29,050.00 | 28,700.00 | 28,950.00 | 28,950.00 | 0.52% | 4,312 |
| Feb 11, 2026 | 28,600.00 | 29,450.00 | 28,600.00 | 28,800.00 | 28,800.00 | - | 3,656 |
| Feb 10, 2026 | 28,750.00 | 29,100.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.41% | 10,437 |
| Feb 9, 2026 | 28,600.00 | 28,750.00 | 28,150.00 | 28,400.00 | 28,400.00 | 1.97% | 7,592 |
| Feb 6, 2026 | 28,400.00 | 28,600.00 | 26,950.00 | 27,850.00 | 27,850.00 | -1.94% | 13,065 |
| Feb 5, 2026 | 28,600.00 | 28,750.00 | 28,250.00 | 28,400.00 | 28,400.00 | -1.05% | 5,261 |
| Feb 4, 2026 | 28,350.00 | 28,750.00 | 27,900.00 | 28,700.00 | 28,700.00 | 2.14% | 12,312 |
| Feb 3, 2026 | 27,200.00 | 28,200.00 | 27,200.00 | 28,100.00 | 28,100.00 | 3.31% | 6,391 |
| Feb 2, 2026 | 27,800.00 | 27,950.00 | 26,900.00 | 27,200.00 | 27,200.00 | -2.16% | 20,505 |
| Jan 30, 2026 | 27,900.00 | 28,050.00 | 27,500.00 | 27,800.00 | 27,800.00 | -0.54% | 13,632 |
| Jan 29, 2026 | 27,900.00 | 28,100.00 | 27,350.00 | 27,950.00 | 27,950.00 | -0.53% | 17,922 |
| Jan 28, 2026 | 28,250.00 | 28,450.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.53% | 18,200 |
| Jan 27, 2026 | 28,050.00 | 28,350.00 | 27,900.00 | 28,250.00 | 28,250.00 | 0.18% | 7,664 |
| Jan 26, 2026 | 28,050.00 | 29,000.00 | 28,050.00 | 28,200.00 | 28,200.00 | 0.18% | 6,244 |
| Jan 23, 2026 | 28,250.00 | 28,450.00 | 27,850.00 | 28,150.00 | 28,150.00 | 0.90% | 17,507 |
| Jan 22, 2026 | 27,700.00 | 28,400.00 | 27,700.00 | 27,900.00 | 27,900.00 | 0.54% | 7,009 |
| Jan 21, 2026 | 28,300.00 | 28,300.00 | 27,350.00 | 27,750.00 | 27,750.00 | -1.94% | 9,593 |
| Jan 20, 2026 | 28,400.00 | 28,550.00 | 28,050.00 | 28,300.00 | 28,300.00 | -0.35% | 7,896 |
| Jan 19, 2026 | 28,400.00 | 28,400.00 | 27,900.00 | 28,400.00 | 28,400.00 | - | 7,967 |
| Jan 16, 2026 | 28,650.00 | 28,800.00 | 28,200.00 | 28,400.00 | 28,400.00 | -0.87% | 16,218 |
| Jan 15, 2026 | 28,550.00 | 29,100.00 | 28,400.00 | 28,650.00 | 28,650.00 | 0.35% | 5,874 |
| Jan 14, 2026 | 27,950.00 | 28,950.00 | 27,450.00 | 28,550.00 | 28,550.00 | 2.33% | 7,753 |
| Jan 13, 2026 | 28,350.00 | 28,350.00 | 27,600.00 | 27,900.00 | 27,900.00 | - | 23,981 |
| Jan 12, 2026 | 27,650.00 | 28,250.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1.09% | 6,495 |
| Jan 9, 2026 | 27,900.00 | 27,900.00 | 27,450.00 | 27,600.00 | 27,600.00 | -0.18% | 3,831 |
| Jan 8, 2026 | 28,350.00 | 28,350.00 | 27,400.00 | 27,650.00 | 27,650.00 | -2.47% | 14,663 |
| Jan 7, 2026 | 28,650.00 | 28,650.00 | 28,100.00 | 28,350.00 | 28,350.00 | -0.87% | 6,536 |
| Jan 6, 2026 | 28,950.00 | 28,950.00 | 28,350.00 | 28,600.00 | 28,600.00 | -0.35% | 6,118 |
| Jan 5, 2026 | 28,300.00 | 29,100.00 | 28,200.00 | 28,700.00 | 28,700.00 | 1.41% | 7,970 |
| Jan 2, 2026 | 28,950.00 | 28,950.00 | 28,200.00 | 28,300.00 | 28,300.00 | -0.70% | 5,690 |
| Dec 30, 2025 | 28,700.00 | 28,700.00 | 28,000.00 | 28,500.00 | 28,500.00 | -0.70% | 4,033 |
| Dec 29, 2025 | 29,150.00 | 29,200.00 | 28,450.00 | 28,700.00 | 28,700.00 | -1.54% | 5,321 |
| Dec 26, 2025 | 30,400.00 | 30,400.00 | 29,100.00 | 29,150.00 | 29,150.00 | -2.35% | 10,125 |
| Dec 24, 2025 | 30,350.00 | 30,350.00 | 29,750.00 | 29,850.00 | 29,850.00 | -0.17% | 5,034 |
| Dec 23, 2025 | 29,300.00 | 30,400.00 | 29,300.00 | 29,900.00 | 29,900.00 | 0.84% | 7,129 |
| Dec 22, 2025 | 29,350.00 | 29,650.00 | 29,150.00 | 29,650.00 | 29,650.00 | 1.72% | 5,282 |
| Dec 19, 2025 | 29,250.00 | 29,450.00 | 28,950.00 | 29,150.00 | 29,150.00 | 0.52% | 3,310 |
| Dec 18, 2025 | 29,900.00 | 29,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.01% | 13,620 |
| Dec 17, 2025 | 30,050.00 | 30,150.00 | 29,600.00 | 29,900.00 | 29,900.00 | -0.17% | 5,216 |
| Dec 16, 2025 | 30,450.00 | 30,700.00 | 29,900.00 | 29,950.00 | 29,950.00 | -2.44% | 9,273 |
| Dec 15, 2025 | 29,550.00 | 31,350.00 | 29,200.00 | 30,700.00 | 30,700.00 | 3.54% | 18,939 |
| Dec 12, 2025 | 29,600.00 | 29,950.00 | 29,450.00 | 29,650.00 | 29,650.00 | 0.17% | 6,558 |
| Dec 11, 2025 | 29,400.00 | 29,800.00 | 29,200.00 | 29,600.00 | 29,600.00 | 0.68% | 4,132 |
| Dec 10, 2025 | 30,150.00 | 30,150.00 | 29,350.00 | 29,400.00 | 29,400.00 | -1.67% | 7,958 |
| Dec 9, 2025 | 30,250.00 | 30,400.00 | 29,800.00 | 29,900.00 | 29,900.00 | -0.17% | 6,445 |
| Dec 8, 2025 | 31,000.00 | 31,000.00 | 29,650.00 | 29,950.00 | 29,950.00 | -2.12% | 6,423 |
| Dec 5, 2025 | 30,100.00 | 30,750.00 | 30,000.00 | 30,600.00 | 30,600.00 | -0.16% | 11,541 |
| Dec 4, 2025 | 30,450.00 | 30,650.00 | 29,850.00 | 30,650.00 | 30,650.00 | 0.66% | 10,503 |
| Dec 3, 2025 | 30,000.00 | 30,500.00 | 29,450.00 | 30,450.00 | 30,450.00 | 2.53% | 13,440 |
| Dec 2, 2025 | 30,000.00 | 30,000.00 | 29,350.00 | 29,700.00 | 29,700.00 | 0.17% | 7,924 |
| Dec 1, 2025 | 29,350.00 | 30,100.00 | 29,350.00 | 29,650.00 | 29,650.00 | 1.54% | 7,900 |
| Nov 28, 2025 | 29,300.00 | 29,350.00 | 28,900.00 | 29,200.00 | 29,200.00 | 1.21% | 7,998 |
| Nov 27, 2025 | 29,850.00 | 29,850.00 | 28,800.00 | 28,850.00 | 28,850.00 | -2.37% | 10,380 |
| Nov 26, 2025 | 28,700.00 | 29,850.00 | 28,700.00 | 29,550.00 | 29,550.00 | 3.14% | 5,984 |
| Nov 25, 2025 | 28,650.00 | 29,300.00 | 28,350.00 | 28,650.00 | 28,650.00 | 0.53% | 5,048 |
| Nov 24, 2025 | 29,400.00 | 29,450.00 | 28,500.00 | 28,500.00 | 28,500.00 | -3.23% | 9,370 |
| Nov 21, 2025 | 30,000.00 | 30,450.00 | 29,100.00 | 29,450.00 | 29,450.00 | -4.38% | 13,185 |
| Nov 20, 2025 | 31,050.00 | 31,150.00 | 30,500.00 | 30,800.00 | 30,800.00 | 0.49% | 9,443 |
| Nov 19, 2025 | 29,950.00 | 30,700.00 | 29,250.00 | 30,650.00 | 30,650.00 | 2.51% | 14,323 |
| Nov 18, 2025 | 30,950.00 | 31,150.00 | 29,750.00 | 29,900.00 | 29,900.00 | -3.55% | 29,976 |
| Nov 17, 2025 | 31,700.00 | 31,700.00 | 30,500.00 | 31,000.00 | 31,000.00 | -2.05% | 17,689 |
| Nov 14, 2025 | 31,600.00 | 32,050.00 | 30,500.00 | 31,650.00 | 31,650.00 | -0.63% | 23,043 |
| Nov 13, 2025 | 31,250.00 | 31,900.00 | 31,000.00 | 31,850.00 | 31,850.00 | 2.41% | 27,354 |
| Nov 12, 2025 | 31,000.00 | 31,400.00 | 30,200.00 | 31,100.00 | 31,100.00 | 0.32% | 18,402 |
| Nov 11, 2025 | 31,600.00 | 32,000.00 | 30,400.00 | 31,000.00 | 31,000.00 | -0.64% | 34,824 |
| Nov 10, 2025 | 30,650.00 | 31,500.00 | 30,650.00 | 31,200.00 | 31,200.00 | 2.30% | 22,557 |
| Nov 7, 2025 | 30,600.00 | 30,750.00 | 29,600.00 | 30,500.00 | 30,500.00 | -1.13% | 40,388 |
| Nov 6, 2025 | 29,200.00 | 31,400.00 | 28,950.00 | 30,850.00 | 30,850.00 | 5.65% | 81,464 |
| Nov 5, 2025 | 28,950.00 | 30,350.00 | 28,800.00 | 29,200.00 | 29,200.00 | 2.10% | 93,602 |
| Nov 4, 2025 | 28,000.00 | 29,800.00 | 27,300.00 | 28,600.00 | 28,600.00 | 3.25% | 45,371 |
| Nov 3, 2025 | 27,200.00 | 28,000.00 | 26,900.00 | 27,700.00 | 27,700.00 | 1.84% | 49,188 |
| Oct 31, 2025 | 27,700.00 | 27,700.00 | 26,800.00 | 27,200.00 | 27,200.00 | -1.81% | 15,617 |
| Oct 30, 2025 | 29,000.00 | 29,000.00 | 27,450.00 | 27,700.00 | 27,700.00 | -5.78% | 37,649 |
| Oct 29, 2025 | 29,150.00 | 29,400.00 | 28,250.00 | 29,400.00 | 29,400.00 | 2.98% | 23,412 |
| Oct 28, 2025 | 28,900.00 | 28,950.00 | 27,700.00 | 28,550.00 | 28,550.00 | -1.55% | 34,411 |
| Oct 27, 2025 | 26,750.00 | 29,350.00 | 26,400.00 | 29,000.00 | 29,000.00 | 10.48% | 116,273 |
| Oct 24, 2025 | 26,050.00 | 26,600.00 | 25,800.00 | 26,250.00 | 26,250.00 | -1.13% | 26,842 |
| Oct 23, 2025 | 28,950.00 | 34,300.00 | 26,500.00 | 26,550.00 | 26,550.00 | 0.19% | 189,289 |
| Oct 22, 2025 | 25,000.00 | 26,800.00 | 24,900.00 | 26,500.00 | 26,500.00 | 6.00% | 36,456 |
| Oct 21, 2025 | 25,050.00 | 25,400.00 | 24,950.00 | 25,000.00 | 25,000.00 | -0.40% | 2,561 |
| Oct 20, 2025 | 24,800.00 | 25,400.00 | 24,650.00 | 25,100.00 | 25,100.00 | -0.79% | 7,912 |
| Oct 17, 2025 | 24,850.00 | 25,600.00 | 24,850.00 | 25,300.00 | 25,300.00 | 1.00% | 2,979 |
| Oct 16, 2025 | 25,125.00 | 25,300.00 | 24,750.00 | 25,050.00 | 25,050.00 | - | 2,965 |
| Oct 15, 2025 | 25,000.00 | 25,200.00 | 24,600.00 | 25,050.00 | 25,050.00 | 0.20% | 1,153 |
| Oct 14, 2025 | 25,200.00 | 25,200.00 | 24,650.00 | 25,000.00 | 25,000.00 | 0.40% | 7,044 |
| Oct 13, 2025 | 24,700.00 | 24,950.00 | 24,400.00 | 24,900.00 | 24,900.00 | -0.20% | 1,790 |
| Oct 10, 2025 | 25,250.00 | 25,250.00 | 24,400.00 | 24,950.00 | 24,950.00 | -0.20% | 5,088 |