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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	60,100	59,300	59,300	60,900	59,200	28,720
September 25, 2025	61,700	60,700	60,700	62,000	60,600	23,447
September 24, 2025	62,000	61,600	61,600	63,400	61,100	43,454
September 23, 2025	63,100	62,500	62,500	63,900	61,600	42,276
September 22, 2025	65,400	63,500	63,500	66,100	63,350	51,839
September 19, 2025	63,900	64,900	64,900	65,700	63,600	69,596
September 18, 2025	64,600	63,800	63,800	65,600	63,000	53,165
September 17, 2025	64,200	64,000	64,000	64,400	62,800	36,014
September 16, 2025	62,200	64,400	64,400	66,300	61,600	114,297
September 15, 2025	61,100	62,300	62,300	62,700	61,000	30,818
September 12, 2025	60,500	61,600	61,600	62,300	60,300	58,684
September 11, 2025	60,600	60,500	60,500	61,000	60,000	43,492
September 10, 2025	61,500	60,300	60,300	62,300	60,000	63,360
September 09, 2025	60,300	62,100	62,100	62,300	60,300	50,272
September 08, 2025	61,800	60,700	60,700	62,200	60,400	29,435
September 05, 2025	61,500	60,500	60,500	61,500	60,100	19,190
September 04, 2025	58,200	61,400	61,400	62,200	58,200	64,362
September 03, 2025	58,000	58,200	58,200	59,300	57,900	41,005
September 02, 2025	58,000	58,500	58,500	58,800	57,400	49,999
September 01, 2025	59,500	58,100	58,100	59,500	57,800	24,842
August 29, 2025	60,500	59,500	59,500	60,500	58,500	24,496
August 28, 2025	60,300	60,000	60,000	60,700	59,800	23,914
August 27, 2025	61,000	60,000	60,000	61,400	59,700	28,846
August 26, 2025	60,300	61,000	61,000	61,700	60,300	15,191
August 25, 2025	60,400	60,900	60,900	61,400	60,400	19,276
August 22, 2025	61,600	60,300	60,300	61,700	59,900	35,323
August 21, 2025	61,300	61,000	61,000	62,300	60,300	27,886
August 20, 2025	62,100	60,500	60,500	62,100	59,900	34,170
August 19, 2025	62,300	61,600	61,600	62,300	61,000	36,358
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

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