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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64,400	64,400	64,400	65,000	64,100	49,178
February 19, 2026	63,400	64,300	64,300	64,300	63,000	55,199
February 13, 2026	63,300	63,000	63,000	63,700	62,500	77,447
February 12, 2026	64,900	64,000	64,000	65,100	63,700	81,645
February 11, 2026	66,300	64,300	64,300	66,800	63,800	103,256
February 10, 2026	65,800	65,900	65,900	66,200	65,000	47,018
February 09, 2026	66,800	65,500	65,500	67,700	65,000	70,917
February 06, 2026	64,500	64,800	64,800	65,600	63,000	46,469
February 05, 2026	67,400	65,400	65,400	67,400	65,300	50,952
February 04, 2026	65,000	68,000	68,000	68,100	65,000	63,812
February 03, 2026	65,400	65,900	65,900	66,600	64,200	64,048
February 02, 2026	67,100	64,200	64,200	67,100	64,000	84,384
January 30, 2026	67,800	67,200	67,200	68,600	66,000	130,480
January 29, 2026	68,300	68,400	68,400	68,800	66,000	87,881
January 28, 2026	68,500	68,900	68,900	70,100	68,100	79,578
January 27, 2026	68,000	68,200	68,200	68,500	66,900	49,258
January 26, 2026	67,900	68,000	68,000	69,500	67,700	48,430
January 23, 2026	67,000	68,100	68,100	69,000	66,800	57,677
January 22, 2026	65,700	66,900	66,900	68,700	65,700	60,229
January 21, 2026	66,700	65,700	65,700	66,800	64,300	84,465
January 20, 2026	66,600	67,300	67,300	68,700	66,500	47,951
January 19, 2026	67,600	67,700	67,700	68,100	65,800	75,084
January 16, 2026	70,500	67,900	67,900	71,000	67,800	60,613
January 15, 2026	70,400	70,300	70,300	71,200	69,500	50,874
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

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