SKC Co., Ltd. - 011790.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	100,300	98,000	98,000	100,500	97,000	226,368
September 25, 2025	101,900	101,200	101,200	101,900	100,700	110,012
September 24, 2025	103,800	102,400	102,400	103,900	100,000	235,965
September 23, 2025	106,400	104,700	104,700	106,500	103,500	153,378
September 22, 2025	104,800	105,300	105,300	107,000	104,700	186,301
September 19, 2025	106,700	104,200	104,200	106,800	103,900	142,074
September 18, 2025	103,500	106,000	106,000	106,200	101,900	236,680
September 17, 2025	105,900	103,000	103,000	105,900	102,800	181,049
September 16, 2025	103,400	105,600	105,600	109,600	102,900	653,764
September 15, 2025	104,800	102,200	102,200	104,800	101,600	224,326
September 12, 2025	101,700	104,100	104,100	105,300	100,900	462,967
September 11, 2025	99,600	101,400	101,400	102,900	98,300	465,794
September 10, 2025	97,800	98,700	98,700	99,100	96,500	215,935
September 09, 2025	98,500	97,800	97,800	98,800	97,000	114,490
September 08, 2025	97,000	97,300	97,300	98,900	95,600	147,750
September 05, 2025	94,400	97,700	97,700	101,000	94,000	542,972
September 04, 2025	92,900	93,900	93,900	94,400	92,600	104,689
September 03, 2025	90,800	92,500	92,500	95,400	90,600	185,385
September 02, 2025	90,300	91,300	91,300	92,000	89,400	132,439
September 01, 2025	92,800	90,100	90,100	92,900	89,900	209,637
August 29, 2025	95,100	93,800	93,800	95,800	93,800	144,196
August 28, 2025	96,300	94,900	94,900	96,300	94,100	193,997
August 27, 2025	98,300	95,800	95,800	98,400	95,800	302,951
August 26, 2025	100,200	97,200	97,200	106,200	97,200	2.5M
August 25, 2025	98,200	99,900	99,900	100,600	98,200	240,607
August 22, 2025	96,400	97,400	97,400	98,500	96,400	123,209
August 21, 2025	96,700	96,000	96,000	97,800	96,000	129,541
August 20, 2025	96,600	96,800	96,800	97,700	95,500	134,954
August 19, 2025	100,600	98,100	98,100	101,300	97,900	158,058
August 18, 2025	101,100	100,500	100,500	101,700	99,800	219,559
August 14, 2025	100,500	103,000	103,000	103,200	100,500	276,987
August 13, 2025	99,300	100,400	100,400	100,700	97,600	178,379
August 12, 2025	99,300	98,500	98,500	100,100	98,300	140,697
August 11, 2025	100,200	99,600	99,600	101,200	98,600	208,036
August 08, 2025	98,900	99,900	99,900	101,200	98,200	213,370
August 07, 2025	99,300	99,700	99,700	100,300	98,300	135,216
August 06, 2025	97,900	98,800	98,800	100,000	97,500	102,732
August 05, 2025	98,200	98,600	98,600	101,900	97,800	264,594
August 04, 2025	96,200	97,100	97,100	97,700	95,900	168,047
August 01, 2025	99,900	96,600	96,600	100,400	96,500	281,299
July 31, 2025	104,300	101,200	101,200	104,300	99,600	313,671
July 30, 2025	102,200	103,100	103,100	105,500	102,200	233,985
July 29, 2025	104,500	102,500	102,500	104,700	102,200	161,118
July 28, 2025	104,300	103,900	103,900	104,400	102,000	222,543
July 25, 2025	109,300	105,300	105,300	109,300	104,800	369,455
July 24, 2025	103,600	110,300	110,300	111,900	102,800	921,020
July 23, 2025	101,800	102,400	102,400	102,700	99,400	159,608
July 22, 2025	103,400	100,900	100,900	103,900	100,200	166,011
July 21, 2025	100,300	102,900	102,900	103,400	99,800	194,415
July 18, 2025	100,000	100,000	100,000	101,400	98,800	192,139
July 17, 2025	101,500	99,300	99,300	101,700	96,500	286,718
July 16, 2025	102,200	101,100	101,100	102,700	101,100	148,565
July 15, 2025	102,200	102,500	102,500	102,600	101,000	119,411
July 14, 2025	103,400	102,000	102,000	104,100	101,500	157,288
July 11, 2025	104,600	103,700	103,700	105,800	103,200	177,807
July 10, 2025	102,300	106,000	106,000	106,000	101,900	239,029
July 09, 2025	104,800	101,400	101,400	105,300	101,000	301,257
July 08, 2025	104,400	104,100	104,100	106,200	102,600	275,458
July 07, 2025	107,700	105,700	105,700	108,400	105,600	174,888
July 04, 2025	114,300	109,000	109,000	115,400	108,500	491,184

SKC Co., Ltd. (011790.KS) KSC