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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	5,860	4,660	4,660	5,860	4,660	1.82M
February 19, 2026	4,510	4,510	4,510	4,510	4,510	92,531
February 13, 2026	2,845	3,470	3,470	3,470	2,845	374,776
February 12, 2026	2,685	2,670	2,670	2,685	2,660	19,829
February 11, 2026	2,750	2,680	2,680	2,750	2,680	24,920
February 10, 2026	2,795	2,730	2,730	2,795	2,730	16,662
February 09, 2026	2,720	2,705	2,705	2,850	2,705	18,871
February 06, 2026	2,660	2,635	2,635	2,660	2,620	19,594
February 05, 2026	2,760	2,735	2,735	2,760	2,670	25,015
February 04, 2026	2,865	2,840	2,840	2,910	2,775	38,137
February 03, 2026	2,600	2,860	2,860	2,870	2,600	94,245
February 02, 2026	2,700	2,515	2,515	2,750	2,500	152,893
January 30, 2026	2,300	2,755	2,755	3,295	2,300	527,398
January 29, 2026	2,370	3,060	3,060	3,060	2,370	231,642
January 28, 2026	2,370	2,355	2,355	2,385	2,320	45,465
January 27, 2026	2,400	2,370	2,370	2,450	2,365	104,708
January 26, 2026	2,700	2,535	2,535	3,005	2,440	365,414
January 23, 2026	2,380	2,315	2,315	2,380	2,310	50,563
January 22, 2026	2,385	2,385	2,385	2,385	2,330	10,563
January 21, 2026	2,430	2,360	2,360	2,430	2,360	4,602
January 20, 2026	2,420	2,405	2,405	2,420	2,400	9,113
January 19, 2026	2,400	2,375	2,375	2,400	2,345	16,760
January 16, 2026	2,345	2,345	2,345	2,470	2,335	28,581
January 15, 2026	2,330	2,280	2,280	2,330	2,240	11,582
January 14, 2026	2,330	2,280	2,280	2,330	2,235	12,565
January 13, 2026	2,325	2,320	2,320	2,325	2,255	4,728
January 12, 2026	2,240	2,250	2,250	2,315	2,240	4,147
January 09, 2026	2,330	2,275	2,275	2,330	2,250	15,837
January 08, 2026	2,300	2,300	2,300	2,300	2,275	3,710
January 07, 2026	2,380	2,300	2,300	2,380	2,290	8,075
January 06, 2026	2,360	2,350	2,350	2,360	2,300	16,353
January 05, 2026	2,430	2,340	2,340	2,430	2,320	9,663
January 02, 2026	2,550	2,400	2,400	2,550	2,285	40,405
December 30, 2025	2,610	2,490	2,490	2,745	2,385	60,094
December 29, 2025	2,250	2,550	2,550	2,550	2,220	50,639
December 26, 2025	2,360	2,300	2,300	2,370	2,300	15,208
December 24, 2025	2,395	2,350	2,350	2,395	2,250	19,874
December 23, 2025	2,135	2,285	2,285	2,285	2,135	27,685
December 22, 2025	2,210	2,170	2,170	2,310	2,170	14,626
December 19, 2025	2,075	2,195	2,195	2,195	2,055	40,757
December 18, 2025	2,070	2,040	2,040	2,070	2,040	13,966
December 17, 2025	2,105	2,070	2,070	2,105	2,030	6,438
December 16, 2025	2,135	2,105	2,105	2,135	2,030	9,975
December 15, 2025	2,175	2,130	2,130	2,175	2,130	1,034
December 12, 2025	2,175	2,175	2,175	2,195	2,160	2,495
December 11, 2025	2,190	2,175	2,175	2,190	2,135	5,842
December 10, 2025	2,170	2,170	2,170	2,185	2,150	3,301
December 09, 2025	2,180	2,170	2,170	2,180	2,130	4,689
December 08, 2025	2,195	2,180	2,180	2,195	2,140	3,772
December 05, 2025	2,160	2,180	2,180	2,180	2,115	1,653
December 04, 2025	2,170	2,160	2,160	2,170	2,155	1,872
December 03, 2025	2,085	2,170	2,170	2,175	2,080	5,713
December 02, 2025	2,110	2,090	2,090	2,110	2,070	17,565
December 01, 2025	2,160	2,125	2,125	2,160	2,100	4,576
November 28, 2025	2,165	2,100	2,100	2,175	2,100	5,851
November 27, 2025	2,225	2,165	2,165	2,225	2,165	2,677
November 26, 2025	2,185	2,190	2,190	2,190	2,145	4,992
November 25, 2025	2,160	2,155	2,155	2,185	2,155	6,353
November 24, 2025	2,260	2,185	2,185	2,260	2,160	4,720
November 21, 2025	2,250	2,235	2,235	2,250	2,160	7,644

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