SK Securities Co., Ltd. - 001515.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,110	2,120	2,120	2,130	2,100	5,767
November 06, 2025	2,195	2,160	2,160	2,195	2,160	11,372
November 05, 2025	2,200	2,195	2,195	2,200	2,190	26,491
November 04, 2025	2,340	2,265	2,265	2,340	2,255	5,788
November 03, 2025	2,330	2,300	2,300	2,330	2,300	14,401
October 31, 2025	2,355	2,330	2,330	2,360	2,300	7,464
October 30, 2025	2,365	2,355	2,355	2,365	2,325	8,001
October 29, 2025	2,310	2,345	2,345	2,350	2,280	24,965
October 28, 2025	2,425	2,360	2,360	2,425	2,335	10,314
October 27, 2025	2,400	2,425	2,425	2,445	2,400	14,279
October 24, 2025	2,405	2,400	2,400	2,405	2,350	39,765
October 23, 2025	2,530	2,405	2,405	2,530	2,375	28,691
October 22, 2025	2,540	2,520	2,520	2,540	2,500	8,517
October 21, 2025	2,650	2,540	2,540	2,650	2,500	19,618
October 20, 2025	2,560	2,615	2,615	2,620	2,495	21,197
October 17, 2025	2,575	2,540	2,540	2,575	2,400	13,613
October 16, 2025	2,640	2,480	2,480	2,730	2,480	39,805
October 15, 2025	2,705	2,580	2,580	2,705	2,540	57,551
October 14, 2025	2,925	2,705	2,705	2,925	2,670	78,267
October 13, 2025	2,725	2,945	2,945	2,950	2,725	79,769
October 10, 2025	2,510	2,800	2,800	2,935	2,510	149,730
October 02, 2025	2,320	2,600	2,600	2,600	2,300	105,124
October 01, 2025	2,500	2,320	2,320	3,070	2,320	437,801
September 30, 2025	2,190	2,710	2,710	2,710	2,090	246,715
September 29, 2025	1,848	2,085	2,085	2,085	1,848	50,667
September 26, 2025	1,838	1,848	1,848	1,860	1,838	2,260
September 25, 2025	1,873	1,860	1,860	1,873	1,852	5,463
September 24, 2025	1,876	1,853	1,853	1,876	1,842	5,767
September 23, 2025	1,881	1,852	1,852	1,881	1,851	9,513
September 22, 2025	1,850	1,877	1,877	1,881	1,850	25,790
September 19, 2025	1,965	1,900	1,900	1,965	1,900	5,990
September 18, 2025	1,911	1,913	1,913	1,930	1,896	11,835
September 17, 2025	1,863	1,885	1,885	1,885	1,857	10,185
September 16, 2025	1,855	1,863	1,863	1,865	1,844	29,310
September 15, 2025	1,960	1,900	1,900	1,990	1,900	106,171
September 12, 2025	2,005	1,990	1,990	2,005	1,984	8,253
September 11, 2025	2,035	1,996	1,996	2,035	1,996	3,892
September 10, 2025	2,070	2,020	2,020	2,070	2,020	16,363
September 09, 2025	2,035	2,030	2,030	2,080	2,030	5,862
September 08, 2025	1,986	2,020	2,020	2,100	1,986	1,479
September 05, 2025	2,070	1,985	1,985	2,070	1,980	10,325
September 04, 2025	2,030	2,015	2,015	2,030	1,999	673
September 03, 2025	2,090	2,015	2,015	2,090	1,990	4,450
September 02, 2025	2,070	2,040	2,040	2,145	2,015	1,449
September 01, 2025	2,110	2,070	2,070	2,110	2,070	2,287
August 29, 2025	2,100	2,115	2,115	2,120	2,095	2,347
August 28, 2025	2,000	2,095	2,095	2,100	2,000	2,494
August 27, 2025	2,000	1,982	1,982	2,005	1,975	7,411
August 26, 2025	2,025	1,981	1,981	2,025	1,976	8,268
August 25, 2025	2,045	2,025	2,025	2,045	2,010	3,506
August 22, 2025	2,135	2,015	2,015	2,140	2,015	7,365
August 21, 2025	2,145	2,120	2,120	2,145	2,120	2,060
August 20, 2025	2,195	2,145	2,145	2,195	2,135	3,983
August 19, 2025	2,165	2,195	2,195	2,200	2,165	710
August 18, 2025	2,210	2,190	2,190	2,210	2,180	1,097
August 14, 2025	2,175	2,210	2,210	2,260	2,160	6,720
August 13, 2025	2,225	2,175	2,175	2,225	2,170	3,147
August 12, 2025	2,235	2,220	2,220	2,235	2,165	1,300
August 11, 2025	2,225	2,200	2,200	2,225	2,175	1,649
August 08, 2025	2,235	2,230	2,230	2,255	2,195	3,553

SK Securities Co., Ltd. (001515.KS) KSC