SK Inc. - 03473K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	155,500	155,500	155,500	159,400	155,400	3,774
September 04, 2025	155,200	155,400	155,400	159,200	155,200	2,722
September 03, 2025	156,000	155,100	155,100	157,900	155,100	980
September 02, 2025	156,000	156,100	156,100	159,800	156,000	2,082
September 01, 2025	154,900	155,600	155,600	158,400	154,500	2,148
August 29, 2025	156,100	154,900	154,900	157,000	150,000	2,071
August 28, 2025	146,300	156,100	156,100	157,000	146,300	15,088
August 27, 2025	146,700	146,800	146,800	148,400	146,000	1,355
August 26, 2025	146,000	146,600	146,600	148,300	146,000	373
August 25, 2025	145,100	148,300	148,300	149,000	145,000	2,778
August 22, 2025	145,900	144,100	144,100	145,900	143,900	2,108
August 21, 2025	144,500	144,100	144,100	144,900	143,800	466
August 20, 2025	140,000	144,200	144,200	144,500	140,000	1,963
August 19, 2025	143,500	143,400	143,400	144,500	142,800	1,384
August 18, 2025	147,500	144,200	144,200	147,600	143,900	2,151
August 14, 2025	149,900	147,200	147,200	149,900	147,100	2,749
August 13, 2025	150,700	148,900	148,900	151,000	148,800	2,492
August 12, 2025	151,400	150,800	149,300	154,500	150,000	2,923
August 11, 2025	151,900	151,400	149,894.03	152,700	150,000	1,756
August 08, 2025	153,800	152,000	150,488.06	153,800	151,700	2,007
August 07, 2025	154,000	153,500	151,973.14	154,200	151,500	1,688
August 06, 2025	152,900	154,000	152,468.17	156,000	152,200	2,587
August 05, 2025	152,500	153,200	151,676.12	157,000	150,500	1,329
August 04, 2025	151,900	150,800	150,800	152,600	149,900	1,764
August 01, 2025	161,000	151,900	151,900	161,000	151,800	6,268
July 31, 2025	161,800	161,600	161,600	165,300	160,900	2,598
July 30, 2025	161,100	161,700	161,700	163,500	160,200	2,531
July 29, 2025	163,800	162,000	162,000	163,800	160,700	5,652
July 28, 2025	168,500	163,700	163,700	168,500	161,800	6,078
July 25, 2025	168,200	168,000	168,000	171,400	167,400	2,259
July 24, 2025	168,500	168,200	168,200	171,800	166,000	4,238
July 23, 2025	172,900	168,500	168,500	174,100	166,900	7,211
July 22, 2025	175,500	171,100	171,100	175,500	170,300	3,768
July 21, 2025	174,300	171,300	171,300	175,700	170,500	4,652
July 18, 2025	175,500	177,800	177,800	177,800	172,600	5,159
July 17, 2025	181,000	175,000	175,000	181,700	172,700	12,866
July 16, 2025	180,000	180,400	180,400	183,900	178,900	5,007
July 15, 2025	179,500	182,200	182,200	184,000	179,500	3,914
July 14, 2025	177,800	183,600	183,600	183,900	174,900	8,754
July 11, 2025	180,400	176,200	176,200	182,500	175,100	5,275
July 10, 2025	177,000	180,600	180,600	182,000	175,200	7,701
July 09, 2025	169,400	177,700	177,700	178,000	169,400	13,050
July 08, 2025	162,000	168,200	168,200	170,500	160,100	8,954
July 07, 2025	163,000	162,400	162,400	165,000	162,000	3,931
July 04, 2025	168,500	164,200	164,200	171,000	164,000	5,128
July 03, 2025	170,500	168,500	168,500	171,600	167,500	4,664
July 02, 2025	175,000	170,700	170,700	177,300	165,000	9,651
July 01, 2025	171,500	177,500	177,500	183,900	171,300	21,255
June 30, 2025	163,100	167,500	167,500	169,300	163,100	7,952
June 27, 2025	165,100	163,100	163,100	167,300	163,000	3,775
June 26, 2025	165,200	165,100	165,100	168,500	161,000	9,300
June 25, 2025	164,700	165,200	165,200	166,000	159,500	6,269
June 24, 2025	162,700	162,400	162,400	166,000	161,200	4,775
June 23, 2025	159,500	161,800	161,800	161,800	155,000	6,540
June 20, 2025	160,100	159,800	159,800	161,900	155,700	7,653
June 19, 2025	163,900	161,100	161,100	165,900	158,100	5,966
June 18, 2025	168,000	164,100	164,100	168,000	163,300	4,474
June 17, 2025	168,500	166,500	166,500	172,000	162,000	9,700
June 16, 2025	158,200	166,700	166,700	167,100	156,300	11,235
June 13, 2025	158,000	158,400	158,400	162,000	156,000	8,872

SK Inc. (03473K.KS) KSC