SK Chemicals Co.,Ltd - 28513K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	26,850	25,750	25,750	26,850	25,650	9,903
August 14, 2025	26,500	26,600	26,600	27,000	26,200	1,383
August 13, 2025	27,150	26,500	26,500	27,150	26,200	2,344
August 12, 2025	26,950	26,850	26,850	27,300	26,650	2,455
August 11, 2025	26,900	26,950	26,950	26,950	26,150	8,311
August 08, 2025	27,750	27,150	27,150	27,750	26,350	6,831
August 07, 2025	28,400	27,450	27,450	28,400	27,200	4,252
August 06, 2025	27,200	28,050	27,650	28,200	27,050	5,128
August 05, 2025	27,350	27,250	26,861.41	27,700	27,000	4,099
August 04, 2025	26,400	27,250	26,861.41	27,250	26,300	5,853
August 01, 2025	27,650	26,350	25,974.24	27,650	26,250	14,659
July 31, 2025	27,600	27,700	27,700	28,000	27,450	4,522
July 30, 2025	27,600	27,600	27,600	27,800	27,300	5,274
July 29, 2025	28,150	27,850	27,850	28,150	27,450	26,436
July 28, 2025	28,650	27,900	27,900	28,650	27,600	13,029
July 25, 2025	28,700	28,650	28,650	28,900	28,200	16,944
July 24, 2025	29,500	28,700	28,700	29,500	28,250	22,806
July 23, 2025	29,500	29,200	29,200	29,700	28,850	9,694
July 22, 2025	29,150	29,500	29,500	29,850	29,000	11,253
July 21, 2025	29,900	29,350	29,350	30,450	29,150	11,185
July 18, 2025	30,500	29,900	29,900	30,950	29,450	16,208
July 17, 2025	30,400	30,200	30,200	30,450	29,200	5,015
July 16, 2025	30,500	30,150	30,150	30,500	29,800	20,106
July 15, 2025	29,750	30,500	30,500	30,700	29,750	10,833
July 14, 2025	29,400	30,350	30,350	30,850	29,200	19,401
July 11, 2025	29,400	29,400	29,400	29,900	29,150	10,906
July 10, 2025	29,400	29,200	29,200	29,400	28,900	6,267
July 09, 2025	28,650	29,100	29,100	29,550	28,550	10,613
July 08, 2025	28,550	28,650	28,650	28,800	28,050	4,392
July 07, 2025	28,650	28,550	28,550	28,950	28,450	5,856
July 04, 2025	29,850	28,650	28,650	30,100	28,400	13,559
July 03, 2025	29,150	29,850	29,850	30,300	29,050	27,194
July 02, 2025	29,150	29,150	29,150	29,400	28,150	18,981
July 01, 2025	28,400	28,900	28,900	29,300	28,200	16,789
June 30, 2025	28,350	28,700	28,700	29,200	28,350	13,813
June 27, 2025	28,950	28,400	28,400	28,950	28,000	12,413
June 26, 2025	28,600	28,900	28,900	28,950	27,950	23,482
June 25, 2025	28,300	28,300	28,300	28,450	27,800	9,313
June 24, 2025	28,700	28,300	28,300	28,900	28,050	26,374
June 23, 2025	27,000	28,500	28,500	28,700	26,650	48,948
June 20, 2025	25,550	27,350	27,350	28,100	25,450	46,446
June 19, 2025	25,800	25,800	25,800	26,100	25,100	9,639
June 18, 2025	26,000	26,100	26,100	26,400	25,850	7,925
June 17, 2025	26,450	26,300	26,300	26,900	25,150	15,259
June 16, 2025	26,100	26,750	26,750	26,850	26,000	8,617
June 13, 2025	26,500	26,750	26,750	27,400	25,950	13,490
June 12, 2025	26,450	26,850	26,850	27,000	26,450	12,475
June 11, 2025	26,550	26,850	26,850	27,150	26,550	11,903
June 10, 2025	25,700	26,800	26,800	27,100	25,700	22,559
June 09, 2025	25,450	26,000	26,000	26,100	25,300	11,358
June 05, 2025	25,850	25,750	25,750	25,950	25,300	14,596
June 04, 2025	24,900	25,850	25,850	25,950	24,900	21,970
June 02, 2025	24,400	25,150	25,150	25,250	24,400	9,774
May 30, 2025	24,300	24,750	24,750	24,800	23,800	14,417
May 29, 2025	24,000	24,250	24,250	24,400	23,800	7,635
May 28, 2025	23,750	24,000	24,000	24,150	23,400	8,331
May 27, 2025	23,500	23,750	23,750	23,800	23,100	7,621
May 26, 2025	23,100	23,350	23,350	23,500	23,050	10,101
May 23, 2025	22,550	23,100	23,100	23,400	22,450	16,096
May 22, 2025	22,500	22,600	22,600	23,200	22,500	8,649

SK Chemicals Co.,Ltd (28513K.KS) KSC