SK Chemicals Co.,Ltd - 285130.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	68,500	69,800	69,800	71,000	67,200	71,140
January 13, 2026	67,300	68,000	68,000	68,200	65,500	49,049
January 12, 2026	66,200	66,500	66,500	68,500	66,000	34,219
January 09, 2026	66,700	66,200	66,200	67,000	66,000	24,866
January 08, 2026	66,200	66,600	66,600	67,600	66,000	49,048
January 07, 2026	66,900	67,100	67,100	68,400	66,200	36,301
January 06, 2026	68,000	67,500	67,500	68,000	66,200	30,546
January 05, 2026	68,000	67,300	67,300	68,000	66,100	51,843
January 02, 2026	65,700	66,100	66,100	67,000	65,700	35,123
December 30, 2025	65,600	65,500	65,500	65,900	65,000	24,960
December 29, 2025	65,700	65,600	65,600	66,300	64,700	78,860
December 26, 2025	69,300	66,600	66,600	69,300	66,600	62,779
December 24, 2025	70,200	69,500	69,500	71,100	69,500	24,193
December 23, 2025	71,000	70,100	70,100	71,400	69,900	42,421
December 22, 2025	70,100	70,600	70,600	70,900	69,200	39,560
December 19, 2025	70,900	69,600	69,600	70,900	69,100	48,386
December 18, 2025	70,400	69,500	69,500	70,800	69,000	40,442
December 17, 2025	74,200	71,600	71,600	74,300	70,500	75,030
December 16, 2025	74,100	72,900	72,900	75,300	72,500	77,066
December 15, 2025	69,400	74,900	74,900	77,500	68,400	263,587
December 12, 2025	68,800	69,700	69,700	69,800	68,500	27,149
December 11, 2025	70,500	68,200	68,200	70,500	68,100	68,823
December 10, 2025	71,500	69,600	69,600	71,500	68,800	65,201
December 09, 2025	71,100	71,300	71,300	71,600	70,300	32,381
December 08, 2025	71,000	71,000	71,000	73,200	70,400	68,859
December 05, 2025	71,300	71,500	71,500	71,900	70,300	54,804
December 04, 2025	71,900	71,900	71,900	72,700	71,200	51,265
December 03, 2025	72,100	72,600	72,600	73,000	71,500	56,240
December 02, 2025	72,000	72,000	72,000	72,500	70,500	37,320
December 01, 2025	72,400	71,500	71,500	73,200	71,100	48,733
November 28, 2025	72,500	71,300	71,300	72,700	70,900	54,355
November 27, 2025	70,500	70,300	70,300	71,300	69,100	32,717
November 26, 2025	69,300	70,500	70,500	72,000	69,200	56,918
November 25, 2025	69,600	68,300	68,300	70,200	67,500	55,433
November 24, 2025	71,900	69,000	69,000	72,000	68,800	87,994
November 21, 2025	73,300	71,200	71,200	73,300	70,600	51,945
November 20, 2025	74,200	73,800	73,800	75,200	73,300	47,448
November 19, 2025	75,600	74,100	74,100	75,700	71,900	99,567
November 18, 2025	76,400	74,800	74,800	79,500	74,450	84,882
November 17, 2025	79,200	78,000	78,000	80,300	76,000	93,410
November 14, 2025	77,200	78,900	78,900	81,800	77,100	138,898
November 13, 2025	76,000	79,800	79,800	79,900	75,250	225,968
November 12, 2025	73,500	76,000	76,000	76,200	73,000	90,843
November 11, 2025	72,000	73,700	73,700	75,900	71,900	142,481
November 10, 2025	71,000	71,900	71,900	72,800	69,800	126,586
November 07, 2025	68,700	70,300	70,300	71,300	67,700	109,129
November 06, 2025	69,000	69,500	69,500	70,500	66,900	138,391
November 05, 2025	70,000	67,500	67,500	70,100	66,700	87,768
November 04, 2025	65,000	70,700	70,700	71,700	64,900	293,834
November 03, 2025	63,800	65,500	65,500	65,800	63,500	75,037
October 31, 2025	63,900	63,200	63,200	64,300	63,200	62,850
October 30, 2025	65,500	64,200	64,200	66,300	64,000	55,533
October 29, 2025	67,300	66,300	66,300	67,500	65,500	94,868
October 28, 2025	67,000	68,000	68,000	68,000	66,500	80,483
October 27, 2025	66,900	67,300	67,300	67,900	66,100	83,218
October 24, 2025	67,300	67,700	67,700	68,500	65,300	186,399
October 23, 2025	76,800	68,100	68,100	79,200	67,600	433,258
October 22, 2025	60,400	68,900	68,900	69,400	60,400	327,905
October 21, 2025	60,300	60,900	60,900	61,500	60,200	38,771
October 20, 2025	60,500	61,100	61,100	61,400	58,800	43,375

SK Chemicals Co.,Ltd (285130.KS) KSC