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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,850	29,200	29,200	30,250	28,850	16,900
February 19, 2026	28,650	28,850	28,850	29,300	28,650	5,445
February 13, 2026	28,950	28,900	28,900	29,350	28,400	4,880
February 12, 2026	28,800	28,950	28,950	29,050	28,700	4,314
February 11, 2026	28,600	28,800	28,800	29,450	28,600	3,664
February 10, 2026	28,750	28,800	28,800	29,100	28,500	10,591
February 09, 2026	28,600	28,400	28,400	28,750	28,150	7,592
February 06, 2026	28,400	27,850	27,850	28,600	26,950	12,878
February 05, 2026	28,600	28,400	28,400	28,750	28,250	5,292
February 04, 2026	28,350	28,700	28,700	28,750	27,900	12,327
February 03, 2026	27,200	28,100	28,100	28,200	27,200	6,398
February 02, 2026	27,800	27,200	27,200	27,950	26,900	20,514
January 30, 2026	27,900	27,800	27,800	28,050	27,500	13,635
January 29, 2026	27,900	27,950	27,950	28,100	27,350	18,017
January 28, 2026	28,250	28,100	28,100	28,450	28,000	18,497
January 27, 2026	28,050	28,250	28,250	28,350	27,900	7,664
January 26, 2026	28,050	28,200	28,200	29,000	28,050	6,244
January 23, 2026	28,250	28,150	28,150	28,450	27,850	17,572
January 22, 2026	27,700	27,900	27,900	28,400	27,700	7,158
January 21, 2026	28,300	27,750	27,750	28,300	27,350	9,669
January 20, 2026	28,400	28,300	28,300	28,550	28,050	7,896
January 19, 2026	28,400	28,400	28,400	28,400	27,900	7,967
January 16, 2026	28,650	28,400	28,400	28,800	28,200	16,210
January 15, 2026	28,550	28,650	28,650	29,100	28,400	5,874
January 14, 2026	27,950	28,550	28,550	28,950	27,450	7,731
January 13, 2026	28,350	27,900	27,900	28,350	27,600	23,981
January 12, 2026	27,650	27,900	27,900	28,250	27,500	6,495
January 09, 2026	27,900	27,600	27,600	27,900	27,450	4,486
January 08, 2026	28,350	27,650	27,650	28,350	27,400	14,699
January 07, 2026	28,650	28,350	28,350	28,650	28,100	6,536
January 06, 2026	28,950	28,600	28,600	28,950	28,350	6,185
January 05, 2026	28,300	28,700	28,700	29,100	28,200	8,299
January 02, 2026	28,950	28,300	28,300	28,950	28,200	5,688
December 30, 2025	28,700	28,500	28,500	28,700	28,000	4,105
December 29, 2025	29,150	28,700	28,700	29,200	28,450	5,016
December 26, 2025	30,400	29,150	29,150	30,400	29,100	10,125
December 24, 2025	30,350	29,850	29,850	30,350	29,750	5,047
December 23, 2025	29,300	29,900	29,900	30,400	29,300	7,188
December 22, 2025	29,350	29,650	29,650	29,650	29,150	5,282
December 19, 2025	29,250	29,150	29,150	29,450	28,950	3,252
December 18, 2025	29,900	29,000	29,000	29,900	29,000	13,620
December 17, 2025	30,050	29,900	29,900	30,150	29,600	5,216
December 16, 2025	30,450	29,950	29,950	30,700	29,900	9,128
December 15, 2025	29,550	30,700	30,700	31,350	29,200	18,939
December 12, 2025	29,600	29,900	29,900	29,950	29,450	6,505
December 11, 2025	29,400	29,600	29,600	29,800	29,200	4,132
December 10, 2025	30,150	29,400	29,400	30,150	29,350	8,102
December 09, 2025	30,250	29,900	29,900	30,400	29,800	6,463
December 08, 2025	31,000	29,950	29,950	31,000	29,650	6,423
December 05, 2025	30,100	30,600	30,600	30,750	30,000	11,553
December 04, 2025	30,450	30,650	30,650	30,650	29,850	10,500
December 03, 2025	30,000	30,450	30,450	30,500	29,450	13,440
December 02, 2025	30,000	29,700	29,700	30,000	29,350	7,985
December 01, 2025	29,350	29,650	29,650	30,100	29,350	7,900
November 28, 2025	29,300	29,200	29,200	29,350	28,900	7,998
November 27, 2025	29,850	28,850	28,850	29,850	28,800	10,594
November 26, 2025	28,700	29,550	29,550	29,850	28,700	6,017
November 25, 2025	28,650	28,650	28,650	29,300	28,350	5,065
November 24, 2025	29,400	28,500	28,500	29,450	28,500	9,370
November 21, 2025	30,000	29,450	29,450	30,450	29,100	13,329

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