Skip to main content
SK Chemicals Co.,Ltd (KRX:28513K)
South Korea flag South Korea · Delayed Price · Currency is KRW
29,950
-650 (-2.12%)
Dec 8, 2025, 3:30 PM KST

SK Chemicals Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530,100.0030,750.0030,000.0030,600.0030,600.00-0.16%11,539
Dec 4, 202530,450.0030,650.0029,850.0030,650.0030,650.000.66%10,491
Dec 3, 202530,000.0030,500.0029,450.0030,450.0030,450.002.53%13,403
Dec 2, 202530,000.0030,000.0029,350.0029,700.0029,700.000.17%7,924
Dec 1, 202529,350.0030,100.0029,350.0029,650.0029,650.001.54%7,900
Nov 28, 202529,300.0029,350.0028,900.0029,200.0029,200.001.21%7,998
Nov 27, 202529,850.0029,850.0028,800.0028,850.0028,850.00-2.37%10,380
Nov 26, 202528,700.0029,850.0028,700.0029,550.0029,550.003.14%5,984
Nov 25, 202528,650.0029,300.0028,350.0028,650.0028,650.000.53%5,048
Nov 24, 202529,400.0029,450.0028,500.0028,500.0028,500.00-3.23%9,370
Nov 21, 202530,000.0030,450.0029,100.0029,450.0029,450.00-4.38%13,185
Nov 20, 202531,050.0031,150.0030,500.0030,800.0030,800.000.49%9,443
Nov 19, 202529,950.0030,700.0029,250.0030,650.0030,650.002.51%14,323
Nov 18, 202530,950.0031,150.0029,750.0029,900.0029,900.00-3.55%29,976
Nov 17, 202531,700.0031,700.0030,500.0031,000.0031,000.00-2.05%17,689
Nov 14, 202531,600.0032,050.0030,500.0031,650.0031,650.00-0.63%23,043
Nov 13, 202531,250.0031,900.0031,000.0031,850.0031,850.002.41%27,354
Nov 12, 202531,000.0031,400.0030,200.0031,100.0031,100.000.32%18,402
Nov 11, 202531,600.0032,000.0030,400.0031,000.0031,000.00-0.64%34,824
Nov 10, 202530,650.0031,500.0030,650.0031,200.0031,200.002.30%22,557
Nov 7, 202530,600.0030,750.0029,600.0030,500.0030,500.00-1.13%40,388
Nov 6, 202529,200.0031,400.0028,950.0030,850.0030,850.005.65%81,464
Nov 5, 202528,950.0030,350.0028,800.0029,200.0029,200.002.10%93,602
Nov 4, 202528,000.0029,800.0027,300.0028,600.0028,600.003.25%45,371
Nov 3, 202527,200.0028,000.0026,900.0027,700.0027,700.001.84%49,188
Oct 31, 202527,700.0027,700.0026,800.0027,200.0027,200.00-1.81%15,617
Oct 30, 202529,000.0029,000.0027,450.0027,700.0027,700.00-5.78%37,649
Oct 29, 202529,150.0029,400.0028,250.0029,400.0029,400.002.98%23,412
Oct 28, 202528,900.0028,950.0027,700.0028,550.0028,550.00-1.55%34,411
Oct 27, 202526,750.0029,350.0026,400.0029,000.0029,000.0010.48%116,273
Oct 24, 202526,050.0026,600.0025,800.0026,250.0026,250.00-1.13%26,842
Oct 23, 202528,950.0034,300.0026,500.0026,550.0026,550.000.19%189,289
Oct 22, 202525,000.0026,800.0024,900.0026,500.0026,500.006.00%36,456
Oct 21, 202525,050.0025,400.0024,950.0025,000.0025,000.00-0.40%2,561
Oct 20, 202524,800.0025,400.0024,650.0025,100.0025,100.00-0.79%7,912
Oct 17, 202524,850.0025,600.0024,850.0025,300.0025,300.001.00%2,979
Oct 16, 202525,125.0025,300.0024,750.0025,050.0025,050.00-2,965
Oct 15, 202525,000.0025,200.0024,600.0025,050.0025,050.000.20%1,153
Oct 14, 202525,200.0025,200.0024,650.0025,000.0025,000.000.40%7,044
Oct 13, 202524,700.0024,950.0024,400.0024,900.0024,900.00-0.20%1,790
Oct 10, 202525,250.0025,250.0024,400.0024,950.0024,950.00-0.20%5,088
Oct 2, 202524,750.0025,150.0024,700.0025,000.0025,000.001.01%2,616
Oct 1, 202525,350.0025,350.0024,000.0024,750.0024,750.00-2.17%9,226
Sep 30, 202525,250.0025,500.0025,100.0025,300.0025,300.00-0.98%1,527
Sep 29, 202525,200.0025,550.0025,050.0025,550.0025,550.001.39%2,482
Sep 26, 202525,550.0025,550.0025,000.0025,200.0025,200.00-1.37%1,100
Sep 25, 202525,550.0025,950.0025,400.0025,550.0025,550.00-1.54%2,230
Sep 24, 202526,050.0026,050.0025,500.0025,950.0025,950.00-0.19%2,472
Sep 23, 202526,700.0027,250.0025,700.0026,000.0026,000.00-2.99%15,049
Sep 22, 202527,050.0027,050.0026,250.0026,800.0026,800.00-10,780
Sep 19, 202526,850.0027,150.0026,600.0026,800.0026,800.00-0.56%6,715
Sep 18, 202527,400.0027,400.0026,650.0026,950.0026,950.000.19%1,991
Sep 17, 202527,050.0027,100.0026,600.0026,900.0026,900.00-0.92%3,055
Sep 16, 202526,750.0027,450.0026,500.0027,150.0027,150.001.12%7,333
Sep 15, 202526,500.0026,850.0026,250.0026,850.0026,850.000.75%8,141
Sep 12, 202526,200.0027,100.0026,000.0026,650.0026,650.001.91%7,714
Sep 11, 202525,950.0026,200.0025,850.0026,150.0026,150.00-0.19%7,515
Sep 10, 202526,300.0026,300.0025,800.0026,200.0026,200.00-0.38%3,955
Sep 9, 202526,100.0026,650.0026,050.0026,300.0026,300.000.96%4,327
Sep 8, 202526,350.0026,800.0025,950.0026,050.0026,050.00-1.14%5,916
Sep 5, 202526,650.0027,000.0026,250.0026,350.0026,350.00-1.13%915
Sep 4, 202525,550.0026,750.0025,550.0026,650.0026,650.004.31%7,878
Sep 3, 202525,500.0025,700.0025,300.0025,550.0025,550.00-0.20%6,539
Sep 2, 202525,850.0025,850.0025,450.0025,600.0025,600.00-0.58%2,210
Sep 1, 202525,750.0026,050.0025,500.0025,750.0025,750.00-0.77%2,569
Aug 29, 202526,200.0026,200.0025,700.0025,950.0025,950.00-0.19%2,130
Aug 28, 202526,250.0026,250.0025,600.0026,000.0026,000.00-0.95%4,748
Aug 27, 202525,650.0026,250.0025,650.0026,250.0026,250.001.16%1,896
Aug 26, 202525,650.0026,400.0025,050.0025,950.0025,950.00-1,200
Aug 25, 202525,750.0026,400.0025,750.0025,950.0025,950.000.97%998
Aug 22, 202525,650.0026,100.0025,500.0025,700.0025,700.00-1.34%3,053
Aug 21, 202525,700.0026,050.0025,400.0026,050.0026,050.001.56%2,902
Aug 20, 202525,800.0025,800.0024,750.0025,650.0025,650.00-0.58%3,549
Aug 19, 202525,750.0026,050.0025,250.0025,800.0025,800.000.19%2,163
Aug 18, 202526,850.0026,850.0025,650.0025,750.0025,750.00-3.20%9,918
Aug 14, 202526,500.0027,000.0026,200.0026,600.0026,600.000.38%1,383
Aug 13, 202527,150.0027,150.0026,200.0026,500.0026,500.00-1.30%2,343
Aug 12, 202526,950.0027,300.0026,650.0026,850.0026,850.00-0.37%2,373
Aug 11, 202526,900.0026,950.0026,150.0026,950.0026,950.00-0.74%8,311
Aug 8, 202527,750.0027,750.0026,350.0027,150.0027,150.00-1.09%6,778
Aug 7, 202528,400.0028,400.0027,200.0027,450.0027,450.00-2.14%4,252
Aug 6, 202527,200.0028,200.0027,050.0028,050.0027,650.002.94%5,128
Aug 5, 202527,350.0027,700.0027,000.0027,250.0026,861.41-4,099
Aug 4, 202526,400.0027,250.0026,300.0027,250.0026,861.413.42%5,853
Aug 1, 202527,650.0027,650.0026,250.0026,350.0025,974.24-4.87%14,659
Jul 31, 202527,600.0028,000.0027,450.0027,700.0027,304.990.36%4,534
Jul 30, 202527,600.0027,800.0027,300.0027,600.0027,206.42-0.90%5,274
Jul 29, 202528,150.0028,150.0027,450.0027,850.0027,452.85-0.18%26,429
Jul 28, 202528,650.0028,650.0027,600.0027,900.0027,502.14-2.62%13,029
Jul 25, 202528,700.0028,900.0028,200.0028,650.0028,241.44-0.17%16,815
Jul 24, 202529,500.0029,500.0028,250.0028,700.0028,290.73-1.71%22,637
Jul 23, 202529,500.0029,700.0028,850.0029,200.0028,783.60-1.02%9,681
Jul 22, 202529,150.0029,850.0029,000.0029,500.0029,079.320.51%11,253
Jul 21, 202529,900.0030,450.0029,150.0029,350.0028,931.46-1.84%11,185
Jul 18, 202530,500.0030,950.0029,450.0029,900.0029,473.62-0.99%16,208
Jul 17, 202530,400.0030,450.0029,200.0030,200.0029,769.340.17%5,156
Jul 16, 202530,500.0030,500.0029,800.0030,150.0029,720.05-1.15%19,544
Jul 15, 202529,750.0030,700.0029,750.0030,500.0030,065.060.49%10,566
Jul 14, 202529,400.0030,850.0029,200.0030,350.0029,917.203.23%19,401
Jul 11, 202529,400.0029,900.0029,150.0029,400.0028,980.750.68%10,806