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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	62,300	61,400	61,400	62,800	61,200	36,940
August 14, 2025	62,000	62,500	62,500	62,800	62,000	48,174
August 13, 2025	63,600	62,000	62,000	63,900	61,400	58,222
August 12, 2025	65,000	63,500	63,500	65,900	63,500	49,923
August 11, 2025	65,500	66,200	66,200	66,800	63,700	54,275
August 08, 2025	66,600	64,900	64,900	66,700	61,500	231,078
August 07, 2025	68,400	67,300	67,300	68,800	66,900	41,453
August 06, 2025	65,800	69,000	68,600	69,400	65,600	75,754
August 05, 2025	66,500	66,700	66,313.33	67,500	66,100	55,039
August 04, 2025	65,600	66,300	65,915.65	67,200	64,800	54,099
August 01, 2025	67,100	64,600	64,225.51	67,500	64,500	66,902
July 31, 2025	67,800	68,000	67,605.8	68,500	67,600	27,688
July 30, 2025	68,500	68,300	67,904.06	69,000	67,500	38,296
July 29, 2025	67,900	69,100	68,699.42	69,300	66,000	65,319
July 28, 2025	69,500	68,500	68,102.9	70,300	67,900	48,597
July 25, 2025	70,200	69,900	69,494.78	71,200	69,600	51,563
July 24, 2025	71,600	71,000	70,588.41	73,000	69,800	71,083
July 23, 2025	73,400	72,000	72,000	73,500	71,400	66,472
July 22, 2025	71,100	73,400	73,400	74,900	70,500	119,989
July 21, 2025	73,100	71,000	71,000	74,000	70,900	67,687
July 18, 2025	74,000	73,100	73,100	75,700	72,400	56,506
July 17, 2025	73,100	73,600	73,600	76,400	71,200	104,690
July 16, 2025	73,300	73,000	73,000	75,500	72,800	56,797
July 15, 2025	72,200	73,800	73,800	74,000	72,000	50,115
July 14, 2025	72,100	72,800	72,800	73,900	71,500	63,705
July 11, 2025	72,500	72,800	72,800	73,700	71,700	41,362
July 10, 2025	72,200	72,900	72,900	74,200	71,300	63,409
July 09, 2025	72,200	72,400	72,400	73,500	70,500	80,704
July 08, 2025	72,400	72,500	72,500	74,700	72,000	54,684
July 07, 2025	73,700	73,300	73,300	74,500	72,500	60,564
July 04, 2025	76,700	74,000	74,000	76,800	73,300	67,588
July 03, 2025	71,900	76,700	76,700	76,800	71,750	185,721
July 02, 2025	72,000	72,300	72,300	73,500	70,600	90,080
July 01, 2025	71,300	71,800	71,800	72,500	71,000	76,953
June 30, 2025	69,800	72,000	72,000	73,000	69,800	134,573
June 27, 2025	71,900	69,700	69,700	72,200	69,700	87,485
June 26, 2025	68,700	73,000	73,000	73,400	68,100	242,206
June 25, 2025	69,100	69,000	69,000	70,000	67,700	135,678
June 24, 2025	68,500	69,100	69,100	71,400	67,200	211,505
June 23, 2025	62,200	69,400	69,400	71,700	61,700	448,906
June 20, 2025	56,100	63,900	63,900	65,200	54,700	394,061
June 19, 2025	55,900	55,300	55,300	56,700	54,500	61,293
June 18, 2025	56,500	56,100	56,100	57,100	55,500	67,008
June 17, 2025	57,800	57,000	57,000	58,300	56,300	75,311
June 16, 2025	58,800	58,100	58,100	59,700	57,500	64,184
June 13, 2025	60,300	59,300	59,300	60,800	58,600	74,231
June 12, 2025	60,300	60,400	60,400	61,400	60,000	59,409
June 11, 2025	60,300	60,700	60,700	62,300	60,300	48,231
June 10, 2025	60,300	60,900	60,900	62,500	59,400	104,144
June 09, 2025	60,700	59,500	59,500	60,800	59,000	124,856
June 05, 2025	62,400	61,200	61,200	62,400	59,600	112,763
June 04, 2025	58,900	61,900	61,900	62,100	58,900	92,400
June 02, 2025	56,800	58,900	58,900	59,900	56,100	185,801
May 30, 2025	54,400	57,400	57,400	58,100	54,000	211,150
May 29, 2025	55,100	55,000	55,000	55,400	54,000	44,985
May 28, 2025	53,900	54,400	54,400	55,400	53,200	80,036
May 27, 2025	53,900	54,400	54,400	54,900	53,800	34,990
May 26, 2025	53,600	54,500	54,500	55,100	53,600	66,567
May 23, 2025	53,500	54,200	54,200	55,400	53,000	70,781
May 22, 2025	53,100	53,000	53,000	54,300	52,800	59,835

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