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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	112,000	110,900	110,900	115,600	109,400	474,962
November 06, 2025	129,000	117,300	117,300	129,500	117,000	650,511
November 05, 2025	126,600	126,200	126,200	128,800	118,900	739,317
November 04, 2025	138,500	131,400	131,400	138,500	129,300	665,481
November 03, 2025	129,700	134,800	134,800	136,800	126,200	1.25M
October 31, 2025	117,400	127,700	127,700	128,100	116,600	732,205
October 30, 2025	123,100	116,100	116,100	123,100	114,200	754,245
October 29, 2025	124,900	123,600	123,600	125,400	121,200	582,818
October 28, 2025	118,100	121,800	121,800	128,900	115,400	2.03M
October 27, 2025	115,600	112,700	112,700	115,600	110,700	405,199
October 24, 2025	106,500	111,800	111,800	113,000	106,400	595,867
October 23, 2025	106,900	105,200	105,200	108,300	105,100	211,745
October 22, 2025	107,100	108,300	108,300	108,500	105,600	253,211
October 21, 2025	109,000	106,800	106,800	110,600	106,500	309,407
October 20, 2025	109,400	107,400	107,400	109,400	105,200	288,791
October 17, 2025	106,900	109,800	109,800	112,100	106,300	507,697
October 16, 2025	105,800	108,100	108,100	108,500	104,900	311,763
October 15, 2025	105,300	106,500	106,500	106,800	103,100	183,119
October 14, 2025	105,200	103,300	103,300	110,400	101,400	476,401
October 13, 2025	100,900	104,200	104,200	104,200	99,900	175,919
October 10, 2025	105,900	104,100	104,100	106,300	103,600	220,958
October 02, 2025	103,400	103,200	103,200	106,600	102,500	344,146
October 01, 2025	101,900	102,100	102,100	104,200	101,100	200,570
September 30, 2025	100,100	101,100	101,100	105,500	99,600	325,620
September 29, 2025	98,900	99,200	99,200	100,700	97,800	162,747
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

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