SK Securities Co., Ltd. (001510.KS) KSC
1,977.00
+65(+3.40%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,977.00
+65(+3.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,991 | 1,977 | 1,977 | 2,085 | 1,961 | 45.62M |
| April 02, 2026 | 2,170 | 1,912 | 1,912 | 2,175 | 1,880 | 51.06M |
| April 01, 2026 | 1,952 | 2,145 | 2,145 | 2,195 | 1,952 | 122.74M |
| March 31, 2026 | 1,990 | 1,840 | 1,840 | 2,020 | 1,840 | 50.29M |
| March 30, 2026 | 1,964 | 1,999 | 1,999 | 2,030 | 1,937 | 29.68M |
| March 27, 2026 | 2,010 | 2,070 | 2,070 | 2,120 | 1,990 | 44.06M |
| March 26, 2026 | 2,195 | 2,090 | 2,090 | 2,410 | 2,065 | 116.76M |
| March 25, 2026 | 2,460 | 2,205 | 2,205 | 2,500 | 2,180 | 76.82M |
| March 24, 2026 | 2,525 | 2,385 | 2,385 | 2,650 | 2,325 | 144.46M |
| March 23, 2026 | 2,565 | 2,375 | 2,375 | 2,825 | 2,360 | 168.63M |
| March 20, 2026 | 2,235 | 2,585 | 2,585 | 2,795 | 2,125 | 463.74M |
| March 19, 2026 | 1,820 | 2,180 | 2,180 | 2,295 | 1,804 | 365.29M |
| March 18, 2026 | 1,758 | 1,880 | 1,880 | 1,985 | 1,756 | 140.49M |
| March 17, 2026 | 1,782 | 1,730 | 1,730 | 1,870 | 1,730 | 26.49M |
| March 16, 2026 | 1,792 | 1,727 | 1,727 | 1,835 | 1,691 | 21.09M |
| March 13, 2026 | 1,738 | 1,781 | 1,781 | 1,799 | 1,710 | 19.76M |
| March 12, 2026 | 1,850 | 1,805 | 1,805 | 1,902 | 1,766 | 25.51M |
| March 11, 2026 | 1,888 | 1,850 | 1,850 | 2,065 | 1,807 | 112.64M |
| March 10, 2026 | 1,860 | 1,794 | 1,794 | 1,910 | 1,768 | 45.31M |
| March 09, 2026 | 1,793 | 1,709 | 1,709 | 1,889 | 1,651 | 42.31M |
| March 06, 2026 | 1,685 | 1,931 | 1,931 | 2,030 | 1,640 | 167.85M |
| March 05, 2026 | 1,851 | 1,743 | 1,743 | 1,900 | 1,688 | 97.44M |
| March 04, 2026 | 1,670 | 1,522 | 1,522 | 1,793 | 1,447 | 56.07M |
| March 03, 2026 | 2,010 | 1,820 | 1,820 | 2,075 | 1,820 | 60.91M |
| February 27, 2026 | 2,150 | 2,125 | 2,125 | 2,360 | 1,960 | 131.84M |
| February 26, 2026 | 1,801 | 2,150 | 2,150 | 2,345 | 1,711 | 354.09M |
| February 25, 2026 | 1,841 | 1,807 | 1,807 | 1,866 | 1,739 | 25.48M |
| February 24, 2026 | 1,647 | 1,812 | 1,812 | 1,812 | 1,590 | 30.33M |
| February 23, 2026 | 1,900 | 1,657 | 1,657 | 1,900 | 1,650 | 33.95M |
| February 20, 2026 | 2,040 | 1,869 | 0 | 2,045 | 1,750 | 319.08M |
| February 19, 2026 | 1,448 | 1,579 | 0 | 1,579 | 1,435 | 57.13M |
| February 13, 2026 | 1,007 | 1,215 | 0 | 1,215 | 981 | 298.74M |
| February 12, 2026 | 913 | 935 | 0 | 948 | 908 | 21.55M |
| February 11, 2026 | 936 | 905 | 0 | 937 | 898 | 12.87M |
| February 10, 2026 | 904 | 936 | 0 | 967 | 903 | 27.81M |
| February 09, 2026 | 899 | 903 | 0 | 980 | 880 | 41.26M |
| February 06, 2026 | 860 | 857 | 0 | 871 | 847 | 6.85M |
| February 05, 2026 | 930 | 900 | 0 | 930 | 900 | 6.79M |
| February 04, 2026 | 948 | 943 | 0 | 950 | 918 | 11.74M |
| February 03, 2026 | 904 | 954 | 0 | 1,027 | 887 | 126.62M |
| February 02, 2026 | 948 | 870 | 0 | 985 | 867 | 48.3M |
| January 30, 2026 | 900 | 948 | 0 | 1,099 | 829 | 285.86M |
| January 29, 2026 | 689 | 894 | 0 | 894 | 676 | 75.33M |
| January 28, 2026 | 684 | 688 | 0 | 704 | 676 | 9.52M |
| January 27, 2026 | 690 | 680 | 0 | 698 | 660 | 19.67M |
| January 26, 2026 | 727 | 725 | 0 | 738 | 713 | 6.23M |
| January 23, 2026 | 690 | 724 | 0 | 731 | 690 | 11.09M |
| January 22, 2026 | 699 | 687 | 0 | 712 | 685 | 3.53M |
| January 21, 2026 | 720 | 690 | 0 | 720 | 684 | 6.07M |
| January 20, 2026 | 697 | 725 | 0 | 731 | 693 | 8.9M |
| January 19, 2026 | 689 | 697 | 0 | 721 | 684 | 7.15M |
| January 16, 2026 | 667 | 683 | 0 | 689 | 667 | 4.95M |
| January 15, 2026 | 656 | 667 | 0 | 673 | 656 | 2.45M |
| January 14, 2026 | 647 | 653 | 0 | 660 | 644 | 1.79M |
| January 13, 2026 | 650 | 649 | 0 | 653 | 644 | 1.52M |
| January 12, 2026 | 645 | 647 | 0 | 660 | 645 | 2.2M |
| January 09, 2026 | 648 | 645 | 0 | 653 | 642 | 1.78M |
| January 08, 2026 | 662 | 646 | 0 | 662 | 645 | 2.38M |
| January 07, 2026 | 684 | 661 | 0 | 686 | 656 | 2.71M |
| January 06, 2026 | 653 | 683 | 0 | 683 | 647 | 6.75M |