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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	26,050	26,250	26,250	26,600	25,800	26,459
October 23, 2025	28,950	26,550	26,550	34,300	26,500	189,289
October 22, 2025	25,000	26,500	26,500	26,800	24,900	36,456
October 21, 2025	25,050	25,000	25,000	25,400	24,950	2,561
October 20, 2025	24,800	25,100	25,100	25,400	24,650	7,912
October 17, 2025	24,850	25,300	25,300	25,600	24,850	3,011
October 16, 2025	25,125	25,050	25,050	25,300	24,750	2,965
October 15, 2025	25,000	25,050	25,050	25,200	24,600	1,153
October 14, 2025	25,200	25,000	25,000	25,200	24,650	7,184
October 13, 2025	24,700	24,900	24,900	24,950	24,400	1,790
October 10, 2025	25,250	24,950	24,950	25,250	24,400	5,272
October 02, 2025	24,750	25,000	25,000	25,150	24,700	2,794
October 01, 2025	25,350	24,750	24,750	25,350	24,000	9,232
September 30, 2025	25,250	25,300	25,300	25,500	25,100	1,533
September 29, 2025	25,200	25,550	25,550	25,550	25,050	2,532
September 26, 2025	25,550	25,200	25,200	25,550	25,000	1,032
September 25, 2025	25,550	25,550	25,550	25,950	25,400	2,230
September 24, 2025	26,050	25,950	25,950	26,050	25,500	2,492
September 23, 2025	26,700	26,000	26,000	27,250	25,700	15,049
September 22, 2025	27,050	26,800	26,800	27,050	26,250	10,780
September 19, 2025	26,850	26,800	26,800	27,150	26,600	6,860
September 18, 2025	27,400	26,950	26,950	27,400	26,650	2,130
September 17, 2025	27,050	26,900	26,900	27,100	26,600	3,108
September 16, 2025	26,750	27,150	27,150	27,450	26,500	7,389
September 15, 2025	26,500	26,850	26,850	26,850	26,250	8,330
September 12, 2025	26,200	26,650	26,650	27,100	26,000	7,714
September 11, 2025	25,950	26,150	26,150	26,200	25,850	7,515
September 10, 2025	26,300	26,200	26,200	26,300	25,800	3,955
September 09, 2025	26,100	26,300	26,300	26,650	26,050	4,327
September 08, 2025	26,350	26,050	26,050	26,800	25,950	6,089
September 05, 2025	26,650	26,350	26,350	27,000	26,250	1,093
September 04, 2025	25,550	26,650	26,650	26,750	25,550	7,878
September 03, 2025	25,500	25,550	25,550	25,700	25,300	6,539
September 02, 2025	25,850	25,600	25,600	25,850	25,450	2,228
September 01, 2025	25,750	25,750	25,750	26,050	25,500	2,583
August 29, 2025	26,200	25,950	25,950	26,200	25,700	2,130
August 28, 2025	26,250	26,000	26,000	26,250	25,600	4,790
August 27, 2025	25,650	26,250	26,250	26,250	25,650	3,030
August 26, 2025	25,650	25,950	25,950	26,400	25,050	1,200
August 25, 2025	25,750	25,950	25,950	26,400	25,750	1,020
August 22, 2025	25,650	25,700	25,700	26,100	25,500	3,053
August 21, 2025	25,700	26,050	26,050	26,050	25,400	2,923
August 20, 2025	25,800	25,650	25,650	25,800	24,750	3,549
August 19, 2025	25,750	25,800	25,800	26,050	25,250	2,163
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

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