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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	107,900	106,000	106,000	108,900	105,600	112,286
December 23, 2025	109,000	107,200	107,200	109,000	107,000	106,646
December 22, 2025	106,000	108,400	108,400	108,600	105,200	146,810
December 19, 2025	106,900	104,000	104,000	107,500	101,800	179,015
December 18, 2025	106,200	105,200	105,200	106,900	104,700	138,087
December 17, 2025	110,100	108,600	108,600	110,400	107,700	99,083
December 16, 2025	112,300	109,200	109,200	115,000	108,800	235,602
December 15, 2025	107,300	112,200	112,200	112,800	106,300	253,981
December 12, 2025	109,200	108,600	108,600	109,200	107,500	285,721
December 11, 2025	115,800	113,400	113,400	116,700	113,000	321,722
December 10, 2025	116,300	113,900	113,900	116,500	113,400	181,107
December 09, 2025	112,500	114,500	114,500	116,200	111,800	391,044
December 08, 2025	110,100	110,400	110,400	110,400	108,900	160,189
December 05, 2025	110,000	110,000	110,000	110,800	109,100	135,685
December 04, 2025	111,500	110,400	110,400	112,000	108,900	110,741
December 03, 2025	111,200	111,600	111,600	112,100	109,500	112,376
December 02, 2025	110,000	110,500	110,500	110,600	109,100	110,804
December 01, 2025	111,700	109,200	109,200	111,700	109,000	163,578
November 28, 2025	111,100	111,200	111,200	111,600	109,900	104,179
November 27, 2025	112,100	110,600	110,600	112,300	109,600	127,353
November 26, 2025	108,500	110,800	110,800	110,800	107,600	142,329
November 25, 2025	109,400	106,900	106,900	109,900	105,950	135,997
November 24, 2025	106,900	106,300	106,300	108,200	105,200	162,013
November 21, 2025	107,000	105,900	105,900	108,300	105,800	207,229
November 20, 2025	113,900	112,800	112,800	114,100	112,200	132,406
November 19, 2025	112,000	110,100	110,100	112,200	107,000	201,193
November 18, 2025	116,000	111,500	111,500	117,600	111,500	231,076
November 17, 2025	117,900	117,800	117,800	119,200	115,200	142,517
November 14, 2025	117,800	115,500	115,500	118,900	115,200	239,475
November 13, 2025	122,600	122,000	122,000	124,000	120,200	267,109
November 12, 2025	119,800	123,000	123,000	125,500	116,700	571,036
November 11, 2025	120,800	117,400	117,400	122,500	115,700	366,888
November 10, 2025	113,000	119,300	119,300	119,600	111,000	448,032
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

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