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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2,225	2,215	2,215	2,225	2,145	5,932
August 06, 2025	2,235	2,225	2,225	2,235	2,200	3,775
August 05, 2025	2,180	2,225	2,225	2,245	2,180	9,074
August 04, 2025	2,190	2,225	2,225	2,225	2,130	6,797
August 01, 2025	2,175	2,190	2,190	2,190	2,100	28,594
July 31, 2025	2,245	2,235	2,235	2,245	2,200	2,368
July 30, 2025	2,230	2,225	2,225	2,235	2,195	4,366
July 29, 2025	2,220	2,205	2,205	2,220	2,115	7,619
July 28, 2025	2,275	2,185	2,185	2,275	2,185	10,730
July 25, 2025	2,285	2,275	2,275	2,285	2,275	2,228
July 24, 2025	2,340	2,290	2,290	2,365	2,225	7,011
July 23, 2025	2,375	2,340	2,340	2,375	2,320	4,764
July 22, 2025	2,375	2,375	2,375	2,375	2,340	5,062
July 21, 2025	2,390	2,375	2,375	2,395	2,375	5,262
July 18, 2025	2,400	2,345	2,345	2,400	2,345	8,506
July 17, 2025	2,390	2,370	2,370	2,390	2,355	11,300
July 16, 2025	2,400	2,360	2,360	2,400	2,360	27,022
July 15, 2025	2,385	2,355	2,355	2,390	2,350	19,364
July 14, 2025	2,355	2,300	2,300	2,355	2,255	12,740
July 11, 2025	2,335	2,355	2,355	2,365	2,315	15,431
July 10, 2025	2,390	2,325	2,325	2,390	2,305	13,883
July 09, 2025	2,280	2,370	2,370	2,370	2,280	73,569
July 08, 2025	2,095	2,230	2,230	2,230	2,095	15,854
July 07, 2025	2,050	2,080	2,080	2,100	2,050	11,845
July 04, 2025	2,255	2,090	2,090	2,255	2,090	7,729
July 03, 2025	2,360	2,255	2,255	2,360	2,250	3,671
July 02, 2025	2,325	2,320	2,320	2,325	2,225	5,735
July 01, 2025	2,280	2,325	2,325	2,350	2,280	14,965
June 30, 2025	2,390	2,280	2,280	2,390	2,180	6,977
June 27, 2025	2,360	2,320	2,320	2,360	2,280	8,824
June 26, 2025	2,305	2,310	2,310	2,315	2,225	13,680
June 25, 2025	2,220	2,305	2,305	2,395	2,220	32,375
June 24, 2025	2,185	2,210	2,210	2,240	2,185	8,635
June 23, 2025	2,180	2,175	2,175	2,180	2,160	5,855
June 20, 2025	2,210	2,190	2,190	2,215	2,185	22,954
June 19, 2025	2,360	2,205	2,205	2,360	2,190	34,405
June 18, 2025	2,280	2,335	2,335	2,350	2,255	38,015
June 17, 2025	2,195	2,230	2,230	2,250	2,175	28,090
June 16, 2025	2,175	2,175	2,175	2,180	2,155	33,550
June 13, 2025	2,325	2,220	2,220	2,325	2,185	16,624
June 12, 2025	2,210	2,270	2,270	2,330	2,170	24,442
June 11, 2025	2,150	2,210	2,210	2,210	2,125	20,306
June 10, 2025	2,185	2,150	2,150	2,185	2,110	30,163
June 09, 2025	2,165	2,185	2,185	2,270	2,165	38,878
June 05, 2025	2,120	2,150	2,150	2,150	2,075	77,700
June 04, 2025	1,940	2,110	2,110	2,120	1,940	105,942
June 02, 2025	1,847	1,902	1,902	1,902	1,847	12,316
May 30, 2025	1,865	1,878	1,878	1,949	1,865	45,982
May 29, 2025	1,747	1,849	1,849	1,849	1,747	24,902
May 28, 2025	1,748	1,765	1,765	1,785	1,743	12,249
May 27, 2025	1,740	1,748	1,748	1,760	1,728	12,017
May 26, 2025	1,747	1,749	1,749	1,750	1,743	6,930
May 23, 2025	1,718	1,747	1,747	1,750	1,710	9,133
May 22, 2025	1,739	1,718	1,718	1,739	1,698	17,353

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