SK Inc. - 034730.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	179,500	181,000	181,000	182,800	179,400	93,404
August 21, 2025	181,200	178,900	178,900	181,200	178,600	121,003
August 20, 2025	180,900	181,500	181,500	181,500	176,900	136,903
August 19, 2025	185,000	182,300	182,300	185,000	180,800	153,790
August 18, 2025	184,800	184,100	184,100	185,900	182,000	163,104
August 14, 2025	188,500	186,300	186,300	189,700	186,000	88,320
August 13, 2025	188,300	187,700	187,700	190,300	185,500	120,701
August 12, 2025	190,600	187,200	185,700	196,900	186,600	231,868
August 11, 2025	190,900	191,300	189,767.16	191,750	187,400	97,887
August 08, 2025	192,100	192,100	190,560.73	192,900	190,600	95,025
August 07, 2025	193,400	192,400	190,858.33	193,500	190,300	113,064
August 06, 2025	187,900	192,400	190,858.33	193,400	187,900	157,552
August 05, 2025	189,200	187,900	186,394.39	191,300	186,400	149,081
August 04, 2025	188,000	186,700	185,204.02	190,400	184,300	211,899
August 01, 2025	199,600	188,500	186,989.58	199,800	187,800	363,599
July 31, 2025	202,500	203,000	201,373.4	206,000	199,900	209,635
July 30, 2025	201,500	203,000	201,373.4	204,500	200,500	130,825
July 29, 2025	201,500	204,000	204,000	204,500	199,800	160,619
July 28, 2025	209,000	203,000	203,000	210,500	201,500	242,276
July 25, 2025	209,000	210,500	210,500	214,000	209,000	100,179
July 24, 2025	213,000	211,000	211,000	218,500	207,000	276,146
July 23, 2025	214,000	210,500	210,500	216,500	206,000	243,715
July 22, 2025	215,500	214,500	214,500	221,000	212,500	232,795
July 21, 2025	216,000	212,500	212,500	217,500	211,000	320,853
July 18, 2025	213,000	221,500	221,500	221,500	212,000	298,051
July 17, 2025	224,500	212,500	212,500	225,500	205,000	480,634
July 16, 2025	225,000	223,500	223,500	231,000	222,000	249,533
July 15, 2025	224,500	226,500	226,500	228,000	223,500	198,073
July 14, 2025	220,000	225,500	225,500	231,000	219,500	233,520
July 11, 2025	230,500	219,500	219,500	231,500	218,500	329,185
July 10, 2025	223,500	230,000	230,000	232,000	219,500	569,191
July 09, 2025	215,500	224,000	224,000	227,000	211,500	664,701
July 08, 2025	192,600	209,000	209,000	210,500	192,600	462,774
July 07, 2025	193,500	194,700	194,700	197,100	192,600	179,005
July 04, 2025	207,000	196,600	196,600	210,000	196,300	387,144
July 03, 2025	213,500	206,500	206,500	214,000	204,000	368,222
July 02, 2025	223,000	213,500	213,500	223,000	205,000	579,133
July 01, 2025	214,500	224,000	224,000	241,500	214,000	1.4M
June 30, 2025	198,800	204,500	204,500	209,500	197,100	418,792
June 27, 2025	205,000	197,600	197,600	207,000	196,900	248,595
June 26, 2025	202,500	203,500	203,500	209,000	195,900	375,412
June 25, 2025	201,000	202,500	202,500	203,000	195,500	417,497
June 24, 2025	203,500	199,200	199,200	203,500	195,100	358,693
June 23, 2025	193,200	195,800	195,800	198,500	188,800	320,298
June 20, 2025	192,200	196,700	196,700	198,400	189,000	1.26M
June 19, 2025	195,800	192,600	192,600	199,500	190,200	246,812
June 18, 2025	198,500	196,100	196,100	202,500	195,400	251,905
June 17, 2025	204,000	198,500	198,500	205,500	195,100	364,520
June 16, 2025	190,100	201,000	201,000	202,000	188,000	468,736
June 13, 2025	193,900	190,600	190,600	195,500	188,900	318,177
June 12, 2025	195,500	192,500	192,500	195,800	191,000	327,347
June 11, 2025	191,400	194,700	194,700	196,100	190,100	435,023
June 10, 2025	196,600	187,700	187,700	198,700	186,000	564,565
June 09, 2025	194,400	195,700	195,700	204,500	193,500	832,122
June 05, 2025	188,000	187,000	187,000	189,500	180,000	583,201
June 04, 2025	169,900	180,700	180,700	184,000	169,200	885,037
June 02, 2025	162,100	163,400	163,400	165,100	161,100	345,042
May 30, 2025	168,200	163,700	163,700	168,500	161,200	485,509
May 29, 2025	161,000	169,500	169,500	170,000	160,200	1.02M
May 28, 2025	139,600	156,200	156,200	156,800	139,600	714,889

SK Inc. (034730.KS) KSC