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

94,200.00

+600(+0.64%)

Updated at April 03 03:19PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	93,900	94,900	94,900	95,800	92,000	250,249
April 02, 2026	98,500	93,600	93,600	99,600	92,800	228,632
April 01, 2026	95,000	98,500	98,500	98,900	93,900	150,581
March 31, 2026	95,100	91,300	91,300	95,800	91,200	201,964
March 30, 2026	94,200	96,000	96,000	96,500	93,700	137,104
March 27, 2026	96,000	98,700	98,700	98,700	93,900	130,892
March 26, 2026	101,600	98,100	98,100	101,700	98,000	121,810
March 25, 2026	101,500	102,100	102,100	104,600	101,200	176,216
March 24, 2026	98,000	99,900	99,900	101,300	97,100	205,520
March 23, 2026	97,000	93,700	93,700	97,100	93,500	164,986
March 20, 2026	100,000	99,400	99,400	100,700	99,100	90,444
March 19, 2026	96,900	99,100	99,100	101,700	96,300	184,746
March 18, 2026	99,900	98,800	98,800	100,500	97,600	202,689
March 17, 2026	99,300	99,000	99,000	100,000	98,500	114,477
March 16, 2026	99,500	97,600	97,600	101,700	96,800	145,656
March 13, 2026	98,200	99,400	99,400	100,400	97,400	131,272
March 12, 2026	101,300	100,600	100,600	103,500	100,300	235,857
March 11, 2026	100,400	102,600	102,600	105,600	100,400	230,459
March 10, 2026	100,700	99,000	99,000	101,000	98,500	101,836
March 09, 2026	97,100	96,800	96,800	99,400	93,500	255,615
March 06, 2026	97,900	103,600	103,600	103,600	97,100	224,132
March 05, 2026	95,200	99,200	99,200	101,800	95,200	331,686
March 04, 2026	101,500	91,100	91,100	104,000	88,000	512,188
March 03, 2026	111,400	105,400	105,400	116,400	105,200	554,206
February 27, 2026	104,700	113,200	113,200	118,500	104,600	1.42M
February 26, 2026	114,000	112,400	112,400	116,700	111,000	606,498
February 25, 2026	114,100	113,700	113,700	114,700	111,600	312,126
February 24, 2026	109,900	112,900	112,900	114,200	109,300	328,967
February 23, 2026	111,800	110,300	110,300	112,900	109,800	290,112
February 20, 2026	112,000	111,000	0	113,200	110,900	244,923
February 19, 2026	109,000	112,800	0	113,200	109,000	271,984
February 13, 2026	108,700	108,200	0	109,500	106,600	218,254
February 12, 2026	110,900	109,700	0	111,000	109,200	205,003
February 11, 2026	111,200	109,700	0	111,200	109,400	196,603
February 10, 2026	114,100	111,700	0	114,900	111,100	215,034
February 09, 2026	110,000	114,000	0	114,800	110,000	339,475
February 06, 2026	107,800	107,600	0	109,300	103,800	318,110
February 05, 2026	116,800	111,700	0	117,300	110,300	388,251
February 04, 2026	115,300	118,200	0	118,500	115,000	281,647
February 03, 2026	114,300	117,000	0	117,400	112,700	263,752
February 02, 2026	115,300	111,400	0	121,000	110,900	419,415
January 30, 2026	116,000	117,100	0	122,500	115,000	578,549
January 29, 2026	120,800	117,300	0	120,900	112,900	491,506
January 28, 2026	115,100	116,900	0	116,900	112,700	395,706
January 27, 2026	115,000	113,900	0	115,100	112,500	309,922
January 26, 2026	113,900	116,900	0	117,600	112,200	373,445
January 23, 2026	114,300	113,000	0	114,400	110,800	360,273
January 22, 2026	110,100	116,100	0	117,300	109,200	689,079
January 21, 2026	107,600	108,900	0	109,600	106,700	227,705
January 20, 2026	113,700	111,900	0	113,800	109,200	343,059
January 19, 2026	106,900	110,700	0	112,500	106,700	466,048
January 16, 2026	107,100	106,000	0	109,500	105,600	257,797
January 15, 2026	103,800	105,500	0	105,700	102,700	139,917
January 14, 2026	106,100	104,400	0	106,300	104,000	119,475
January 13, 2026	105,200	105,900	0	106,200	102,900	217,561
January 12, 2026	103,100	104,000	0	104,300	102,300	186,500
January 09, 2026	104,200	102,200	0	104,200	101,600	173,923
January 08, 2026	104,800	104,300	0	105,200	102,800	273,806
January 07, 2026	111,300	106,100	0	111,500	104,900	276,233
January 06, 2026	108,900	110,400	0	110,600	106,900	234,879