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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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