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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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