SK Securities Co., Ltd. 001510
KRX · South Korea · Finance
KRW 2,330.00+60.00 (+2.64%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,330.00 | +2.64% | KRW 2,265.00 | KRW 2,335.00 | KRW 2,200.00 | 1.62M |
| 2026-09-30 | KRW 2,270.00 | +0.22% | KRW 2,280.00 | KRW 2,305.00 | KRW 2,255.00 | 1.25M |
| 2026-09-29 | KRW 2,265.00 | -1.74% | KRW 2,285.00 | KRW 2,295.00 | KRW 2,240.00 | 1.49M |
| 2026-09-28 | KRW 2,305.00 | -0.65% | KRW 2,315.00 | KRW 2,340.00 | KRW 2,275.00 | 1.42M |
| 2026-09-23 | KRW 2,320.00 | -0.64% | KRW 2,350.00 | KRW 2,375.00 | KRW 2,315.00 | 1.35M |
| 2026-09-22 | KRW 2,335.00 | -1.89% | KRW 2,430.00 | KRW 2,485.00 | KRW 2,315.00 | 3.49M |
| 2026-09-21 | KRW 2,380.00 | +1.28% | KRW 2,350.00 | KRW 2,410.00 | KRW 2,330.00 | 1.72M |
| 2026-09-18 | KRW 2,350.00 | +0.43% | KRW 2,385.00 | KRW 2,400.00 | KRW 2,340.00 | 1.63M |
| 2026-09-17 | KRW 2,340.00 | +0.21% | KRW 2,360.00 | KRW 2,395.00 | KRW 2,320.00 | 1.73M |
| 2026-09-16 | KRW 2,335.00 | -0.64% | KRW 2,335.00 | KRW 2,375.00 | KRW 2,305.00 | 1.37M |
| 2026-09-15 | KRW 2,350.00 | -1.47% | KRW 2,365.00 | KRW 2,405.00 | KRW 2,330.00 | 1.27M |
| 2026-09-14 | KRW 2,385.00 | -0.83% | KRW 2,380.00 | KRW 2,410.00 | KRW 2,330.00 | 1.67M |
| 2026-09-11 | KRW 2,405.00 | -2.24% | KRW 2,400.00 | KRW 2,470.00 | KRW 2,380.00 | 1.71M |
| 2026-09-10 | KRW 2,460.00 | -2.19% | KRW 2,510.00 | KRW 2,520.00 | KRW 2,370.00 | 6.52M |
| 2026-09-09 | KRW 2,515.00 | +2.24% | KRW 2,460.00 | KRW 2,540.00 | KRW 2,455.00 | 2.92M |
| 2026-09-08 | KRW 2,460.00 | 0.00% | KRW 2,455.00 | KRW 2,510.00 | KRW 2,415.00 | 4.10M |
| 2026-09-07 | KRW 2,460.00 | +1.23% | KRW 2,460.00 | KRW 2,515.00 | KRW 2,450.00 | 2.50M |
| 2026-09-04 | KRW 2,430.00 | +1.25% | KRW 2,435.00 | KRW 2,480.00 | KRW 2,405.00 | 2.05M |
| 2026-09-03 | KRW 2,400.00 | -1.23% | KRW 2,450.00 | KRW 2,470.00 | KRW 2,360.00 | 3.08M |
| 2026-09-02 | KRW 2,430.00 | -4.14% | KRW 2,460.00 | KRW 2,600.00 | KRW 2,430.00 | 2.61M |
| 2026-09-01 | KRW 2,535.00 | -0.78% | KRW 2,530.00 | KRW 2,575.00 | KRW 2,485.00 | 2.68M |
| 2026-08-31 | KRW 2,555.00 | -0.78% | KRW 2,505.00 | KRW 2,565.00 | KRW 2,435.00 | 2.92M |
| 2026-08-28 | KRW 2,575.00 | -1.53% | KRW 2,630.00 | KRW 2,630.00 | KRW 2,555.00 | 3.71M |
| 2026-08-27 | KRW 2,615.00 | -0.38% | KRW 2,685.00 | KRW 2,795.00 | KRW 2,605.00 | 7.50M |
| 2026-08-26 | KRW 2,625.00 | -0.76% | KRW 2,660.00 | KRW 2,785.00 | KRW 2,595.00 | 17.97M |
| 2026-08-25 | KRW 2,645.00 | -0.94% | KRW 2,585.00 | KRW 2,680.00 | KRW 2,510.00 | 10.55M |
| 2026-08-24 | KRW 2,670.00 | -9.64% | KRW 2,970.00 | KRW 2,975.00 | KRW 2,630.00 | 17.52M |
| 2026-08-21 | KRW 2,955.00 | +5.16% | KRW 2,920.00 | KRW 3,555.00 | KRW 2,820.00 | 86.27M |
| 2026-08-20 | KRW 2,810.00 | +29.79% | KRW 2,470.00 | KRW 2,810.00 | KRW 2,360.00 | 11.09M |
| 2026-08-19 | KRW 2,165.00 | -4.42% | KRW 2,195.00 | KRW 2,245.00 | KRW 2,140.00 | 1.91M |
| 2026-08-18 | KRW 2,265.00 | -6.21% | KRW 2,415.00 | KRW 2,430.00 | KRW 2,240.00 | 2.08M |
| 2026-08-14 | KRW 2,415.00 | +1.90% | KRW 2,400.00 | KRW 2,495.00 | KRW 2,345.00 | 2.55M |
| 2026-08-13 | KRW 2,370.00 | -0.84% | KRW 2,445.00 | KRW 2,565.00 | KRW 2,350.00 | 2.99M |
| 2026-08-12 | KRW 2,390.00 | +3.02% | KRW 2,350.00 | KRW 2,420.00 | KRW 2,325.00 | 1.78M |
| 2026-08-11 | KRW 2,320.00 | +0.87% | KRW 2,290.00 | KRW 2,350.00 | KRW 2,250.00 | 1.51M |
| 2026-08-10 | KRW 2,300.00 | +3.84% | KRW 2,235.00 | KRW 2,315.00 | KRW 2,225.00 | 1.95M |
| 2026-08-07 | KRW 2,215.00 | -0.45% | KRW 2,270.00 | KRW 2,315.00 | KRW 2,165.00 | 1.82M |
| 2026-08-06 | KRW 2,225.00 | -0.22% | KRW 2,200.00 | KRW 2,305.00 | KRW 2,160.00 | 2.55M |
| 2026-08-05 | KRW 2,230.00 | +5.94% | KRW 2,190.00 | KRW 2,245.00 | KRW 2,150.00 | 2.57M |
| 2026-08-04 | KRW 2,105.00 | +3.69% | KRW 2,070.00 | KRW 2,140.00 | KRW 2,010.00 | 2.12M |
| 2026-08-03 | KRW 2,030.00 | +0.74% | KRW 2,005.00 | KRW 2,130.00 | KRW 1,945.00 | 1.99M |
| 2026-07-31 | KRW 2,015.00 | +14.16% | KRW 1,858.00 | KRW 2,035.00 | KRW 1,832.00 | 3.62M |
| 2026-07-30 | KRW 1,765.00 | -3.02% | KRW 1,713.00 | KRW 1,881.00 | KRW 1,713.00 | 2.59M |
| 2026-07-29 | KRW 1,820.00 | -5.70% | KRW 1,938.00 | KRW 1,988.00 | KRW 1,727.00 | 2.84M |
| 2026-07-28 | KRW 1,930.00 | -10.44% | KRW 2,085.00 | KRW 2,090.00 | KRW 1,920.00 | 2.54M |
| 2026-07-27 | KRW 2,155.00 | +1.65% | KRW 2,165.00 | KRW 2,205.00 | KRW 2,115.00 | 1.47M |
| 2026-07-24 | KRW 2,120.00 | -5.78% | KRW 2,210.00 | KRW 2,230.00 | KRW 2,120.00 | 1.73M |
| 2026-07-23 | KRW 2,250.00 | +5.14% | KRW 2,170.00 | KRW 2,280.00 | KRW 2,140.00 | 2.92M |
| 2026-07-22 | KRW 2,140.00 | +0.23% | KRW 2,190.00 | KRW 2,250.00 | KRW 2,140.00 | 2.04M |
| 2026-07-21 | KRW 2,135.00 | 0.00% | KRW 2,110.00 | KRW 2,160.00 | KRW 2,055.00 | 1.92M |
| 2026-07-20 | KRW 2,135.00 | -5.53% | KRW 2,210.00 | KRW 2,220.00 | KRW 2,110.00 | 1.48M |
| 2026-07-16 | KRW 2,260.00 | -3.42% | KRW 2,270.00 | KRW 2,325.00 | KRW 2,230.00 | 1.76M |
| 2026-07-15 | KRW 2,340.00 | +4.46% | KRW 2,325.00 | KRW 2,390.00 | KRW 2,300.00 | 2.61M |
| 2026-07-14 | KRW 2,240.00 | -1.54% | KRW 2,280.00 | KRW 2,285.00 | KRW 2,135.00 | 2.34M |
| 2026-07-13 | KRW 2,275.00 | -7.52% | KRW 2,460.00 | KRW 2,525.00 | KRW 2,270.00 | 2.76M |
| 2026-07-10 | KRW 2,460.00 | +8.61% | KRW 2,320.00 | KRW 2,525.00 | KRW 2,315.00 | 3.13M |
| 2026-07-09 | KRW 2,265.00 | -1.09% | KRW 2,295.00 | KRW 2,380.00 | KRW 2,210.00 | 2.16M |
| 2026-07-08 | KRW 2,290.00 | -5.18% | KRW 2,350.00 | KRW 2,440.00 | KRW 2,270.00 | 2.15M |
| 2026-07-07 | KRW 2,415.00 | -6.58% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,350.00 | 2.11M |
| 2026-07-06 | KRW 2,585.00 | +0.19% | KRW 2,650.00 | KRW 2,720.00 | KRW 2,520.00 | 3.47M |
| 2026-07-03 | KRW 2,580.00 | +7.50% | KRW 2,450.00 | KRW 2,585.00 | KRW 2,315.00 | 3.61M |
| 2026-07-02 | KRW 2,400.00 | -6.80% | KRW 2,610.00 | KRW 2,615.00 | KRW 2,395.00 | 3.14M |
| 2026-07-01 | KRW 2,575.00 | +2.79% | KRW 2,515.00 | KRW 2,700.00 | KRW 2,515.00 | 3.34M |
| 2026-06-30 | KRW 2,505.00 | -2.34% | KRW 2,565.00 | KRW 2,570.00 | KRW 2,480.00 | 1.96M |
| 2026-06-29 | KRW 2,565.00 | +7.10% | KRW 2,350.00 | KRW 2,575.00 | KRW 2,345.00 | 3.24M |
| 2026-06-26 | KRW 2,395.00 | -6.63% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,325.00 | 3.29M |
| 2026-06-25 | KRW 2,565.00 | 0.00% | KRW 2,605.00 | KRW 2,720.00 | KRW 2,550.00 | 3.19M |
| 2026-06-24 | KRW 2,565.00 | +1.18% | KRW 2,525.00 | KRW 2,630.00 | KRW 2,490.00 | 3.25M |
| 2026-06-23 | KRW 2,535.00 | -8.81% | KRW 2,780.00 | KRW 2,800.00 | KRW 2,505.00 | 3.99M |
| 2026-06-22 | KRW 2,780.00 | -2.80% | KRW 2,850.00 | KRW 2,870.00 | KRW 2,650.00 | 3.17M |
| 2026-06-19 | KRW 2,860.00 | -4.51% | KRW 3,015.00 | KRW 3,035.00 | KRW 2,800.00 | 3.63M |
| 2026-06-18 | KRW 2,995.00 | -5.22% | KRW 3,170.00 | KRW 3,190.00 | KRW 2,970.00 | 3.38M |
| 2026-06-17 | KRW 3,160.00 | -1.25% | KRW 3,205.00 | KRW 3,235.00 | KRW 3,095.00 | 2.77M |
| 2026-06-16 | KRW 3,200.00 | -0.78% | KRW 3,255.00 | KRW 3,405.00 | KRW 3,185.00 | 5.11M |
| 2026-06-15 | KRW 3,225.00 | -3.59% | KRW 3,510.00 | KRW 3,515.00 | KRW 3,200.00 | 5.23M |
| 2026-06-12 | KRW 3,345.00 | +16.15% | KRW 3,040.00 | KRW 3,345.00 | KRW 2,950.00 | 10.96M |
| 2026-06-11 | KRW 2,880.00 | +0.35% | KRW 2,730.00 | KRW 2,905.00 | KRW 2,720.00 | 4.41M |
| 2026-06-10 | KRW 2,870.00 | -3.85% | KRW 2,920.00 | KRW 3,020.00 | KRW 2,780.00 | 7.79K |
| 2026-06-09 | KRW 2,985.00 | +4.55% | KRW 2,880.00 | KRW 3,040.00 | KRW 2,755.00 | 6.51M |
| 2026-06-08 | KRW 2,855.00 | -10.92% | KRW 3,000.00 | KRW 3,055.00 | KRW 2,840.00 | 6.62M |
| 2026-06-05 | KRW 3,205.00 | +0.16% | KRW 3,285.00 | KRW 3,820.00 | KRW 3,150.00 | 44.48M |
| 2026-06-04 | KRW 3,200.00 | +0.31% | KRW 3,195.00 | KRW 3,365.00 | KRW 3,130.00 | 4.28M |
| 2026-06-02 | KRW 3,190.00 | -4.78% | KRW 3,350.00 | KRW 3,355.00 | KRW 3,100.00 | 5.95M |
| 2026-06-01 | KRW 3,350.00 | +3.08% | KRW 3,140.00 | KRW 3,600.00 | KRW 3,140.00 | 13.89M |
| 2026-05-29 | KRW 3,250.00 | -5.80% | KRW 3,530.00 | KRW 3,530.00 | KRW 3,225.00 | 7.73M |
| 2026-05-28 | KRW 3,450.00 | -5.48% | KRW 3,680.00 | KRW 3,690.00 | KRW 3,320.00 | 8.40M |
| 2026-05-27 | KRW 3,650.00 | -8.52% | KRW 4,050.00 | KRW 4,140.00 | KRW 3,625.00 | 8.98M |
| 2026-05-26 | KRW 3,990.00 | +3.64% | KRW 3,935.00 | KRW 4,190.00 | KRW 3,870.00 | 15.01M |
| 2026-05-22 | KRW 3,850.00 | -1.91% | KRW 4,050.00 | KRW 4,070.00 | KRW 3,810.00 | 6.56M |
| 2026-05-21 | KRW 3,925.00 | +5.65% | KRW 3,860.00 | KRW 4,035.00 | KRW 3,825.00 | 8.95M |