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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112,000	111,000	111,000	113,200	110,900	244,923
February 19, 2026	109,000	112,800	112,800	113,200	109,000	271,984
February 13, 2026	108,700	108,200	108,200	109,500	106,600	212,430
February 12, 2026	110,900	109,700	109,700	111,000	109,200	205,003
February 11, 2026	111,200	109,700	109,700	111,200	109,400	192,723
February 10, 2026	114,100	111,700	111,700	114,900	111,100	215,034
February 09, 2026	110,000	114,000	114,000	114,800	110,000	339,475
February 06, 2026	107,800	107,600	107,600	109,300	103,800	318,110
February 05, 2026	116,800	111,700	111,700	117,300	110,300	381,213
February 04, 2026	115,300	118,200	118,200	118,500	115,000	274,102
February 03, 2026	114,300	117,000	117,000	117,400	112,700	263,752
February 02, 2026	115,300	111,400	111,400	121,000	110,900	419,415
January 30, 2026	116,000	117,100	117,100	122,500	115,000	578,549
January 29, 2026	120,800	117,300	117,300	120,900	112,900	491,506
January 28, 2026	115,100	116,900	116,900	116,900	112,700	395,299
January 27, 2026	115,000	113,900	113,900	115,100	112,500	309,922
January 26, 2026	113,900	116,900	116,900	117,600	112,200	373,445
January 23, 2026	114,300	113,000	113,000	114,400	110,800	352,896
January 22, 2026	110,100	116,100	116,100	117,300	109,200	689,079
January 21, 2026	107,600	108,900	108,900	109,600	106,700	227,704
January 20, 2026	113,700	111,900	111,900	113,800	109,200	343,059
January 19, 2026	106,900	110,700	110,700	112,500	106,700	466,048
January 16, 2026	107,100	106,000	106,000	109,500	105,600	257,797
January 15, 2026	103,800	105,500	105,500	105,700	102,700	133,747
January 14, 2026	106,100	104,400	104,400	106,300	104,000	119,472
January 13, 2026	105,200	105,900	105,900	106,200	102,900	217,553
January 12, 2026	103,100	104,000	104,000	104,300	102,300	186,500
January 09, 2026	104,200	102,200	102,200	104,200	101,600	169,513
January 08, 2026	104,800	103,400	103,300	105,200	102,800	239,476
January 07, 2026	111,300	106,100	106,100	111,500	104,900	276,233
January 06, 2026	108,900	110,400	110,400	110,600	106,900	234,879
January 05, 2026	105,300	108,400	108,400	109,100	105,300	223,929
January 02, 2026	104,400	103,000	103,000	104,400	100,700	192,471
December 30, 2025	105,300	104,400	104,400	105,400	104,000	111,897
December 29, 2025	105,700	106,100	106,100	106,200	103,900	97,134
December 26, 2025	106,700	105,600	105,600	107,800	105,600	119,340
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

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