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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,250	2,235	2,235	2,250	2,220	2,111
November 19, 2025	2,150	2,150	2,150	2,150	2,095	11,540
November 18, 2025	2,220	2,140	2,140	2,220	2,140	1,388
November 17, 2025	2,215	2,195	2,195	2,215	2,180	4,246
November 14, 2025	2,215	2,215	2,215	2,225	2,185	3,940
November 13, 2025	2,185	2,220	2,220	2,225	2,175	4,295
November 12, 2025	2,190	2,175	2,175	2,190	2,160	7,499
November 11, 2025	2,240	2,160	2,160	2,240	2,155	4,952
November 10, 2025	2,130	2,195	2,195	2,200	2,130	9,306
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

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