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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	59,700	60,500	60,500	62,300	59,100	72,164
October 16, 2025	59,200	60,400	60,400	60,700	59,100	38,455
October 15, 2025	58,300	59,600	59,600	60,000	58,300	37,055
October 14, 2025	57,300	59,100	59,100	59,800	57,300	51,401
October 13, 2025	58,700	58,300	58,300	58,700	56,900	27,695
October 10, 2025	57,400	58,700	58,700	59,000	57,000	36,421
October 02, 2025	57,600	58,000	58,000	58,600	56,600	41,335
October 01, 2025	58,500	56,600	56,600	58,500	56,400	49,308
September 30, 2025	59,000	57,900	57,900	59,500	57,700	45,159
September 29, 2025	60,500	59,500	59,500	61,200	59,100	16,122
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

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