SKC Co., Ltd. 011790
KRX · South Korea · Process Industries
KRW 104,800.00+5,500.00 (+5.54%)
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 104,800.00 | +5.54% | KRW 97,400.00 | KRW 106,300.00 | KRW 95,500.00 | 498.38K |
| 2026-09-30 | KRW 99,300.00 | +7.93% | KRW 93,900.00 | KRW 99,500.00 | KRW 93,500.00 | 385.87K |
| 2026-09-29 | KRW 92,000.00 | +0.44% | KRW 90,200.00 | KRW 93,200.00 | KRW 89,000.00 | 204.72K |
| 2026-09-28 | KRW 91,600.00 | +2.46% | KRW 91,000.00 | KRW 93,300.00 | KRW 90,000.00 | 174.79K |
| 2026-09-23 | KRW 89,400.00 | +1.13% | KRW 90,000.00 | KRW 90,400.00 | KRW 87,900.00 | 98.91K |
| 2026-09-22 | KRW 88,400.00 | +0.45% | KRW 89,700.00 | KRW 90,600.00 | KRW 88,000.00 | 138.57K |
| 2026-09-21 | KRW 88,000.00 | +0.34% | KRW 87,800.00 | KRW 89,400.00 | KRW 86,200.00 | 106.28K |
| 2026-09-18 | KRW 87,700.00 | +1.04% | KRW 88,800.00 | KRW 88,900.00 | KRW 87,100.00 | 96.13K |
| 2026-09-17 | KRW 86,800.00 | +1.28% | KRW 87,000.00 | KRW 87,750.00 | KRW 85,700.00 | 72.46K |
| 2026-09-16 | KRW 85,700.00 | -1.83% | KRW 86,500.00 | KRW 87,600.00 | KRW 85,200.00 | 80.15K |
| 2026-09-15 | KRW 87,300.00 | +0.23% | KRW 85,800.00 | KRW 88,400.00 | KRW 85,600.00 | 106.45K |
| 2026-09-14 | KRW 87,100.00 | -2.79% | KRW 88,000.00 | KRW 88,000.00 | KRW 85,700.00 | 117.52K |
| 2026-09-11 | KRW 89,600.00 | -2.71% | KRW 89,000.00 | KRW 90,400.00 | KRW 88,600.00 | 115.74K |
| 2026-09-10 | KRW 92,100.00 | +0.11% | KRW 90,300.00 | KRW 92,600.00 | KRW 88,300.00 | 256.02K |
| 2026-09-09 | KRW 92,000.00 | +6.11% | KRW 87,200.00 | KRW 92,200.00 | KRW 87,000.00 | 249.72K |
| 2026-09-08 | KRW 86,700.00 | -1.48% | KRW 93,000.00 | KRW 93,700.00 | KRW 86,500.00 | 367.81K |
| 2026-09-07 | KRW 88,000.00 | +4.39% | KRW 86,800.00 | KRW 89,400.00 | KRW 85,700.00 | 130.06K |
| 2026-09-04 | KRW 84,300.00 | +0.48% | KRW 84,900.00 | KRW 85,600.00 | KRW 83,600.00 | 59.47K |
| 2026-09-03 | KRW 83,900.00 | +0.36% | KRW 84,900.00 | KRW 85,400.00 | KRW 82,000.00 | 68.02K |
| 2026-09-02 | KRW 83,600.00 | -5.75% | KRW 85,900.00 | KRW 86,500.00 | KRW 83,500.00 | 96.60K |
| 2026-09-01 | KRW 88,700.00 | -1.77% | KRW 88,600.00 | KRW 91,300.00 | KRW 88,200.00 | 83.68K |
| 2026-08-31 | KRW 90,300.00 | -1.10% | KRW 88,800.00 | KRW 90,300.00 | KRW 86,500.00 | 101.90K |
| 2026-08-28 | KRW 91,300.00 | +1.33% | KRW 90,000.00 | KRW 92,000.00 | KRW 88,800.00 | 94.63K |
| 2026-08-27 | KRW 90,100.00 | +2.04% | KRW 89,200.00 | KRW 90,400.00 | KRW 87,000.00 | 140.58K |
| 2026-08-26 | KRW 88,300.00 | +2.79% | KRW 85,600.00 | KRW 89,900.00 | KRW 84,500.00 | 125.18K |
| 2026-08-25 | KRW 85,900.00 | +0.94% | KRW 83,400.00 | KRW 85,900.00 | KRW 80,100.00 | 112.68K |
| 2026-08-24 | KRW 85,100.00 | +2.04% | KRW 82,700.00 | KRW 85,900.00 | KRW 82,600.00 | 97.39K |
| 2026-08-21 | KRW 83,400.00 | -3.36% | KRW 84,000.00 | KRW 84,800.00 | KRW 81,100.00 | 114.02K |
| 2026-08-20 | KRW 86,300.00 | +3.48% | KRW 84,600.00 | KRW 87,300.00 | KRW 84,300.00 | 101.29K |
| 2026-08-19 | KRW 83,400.00 | -3.25% | KRW 81,700.00 | KRW 85,900.00 | KRW 81,100.00 | 123.81K |
| 2026-08-18 | KRW 86,200.00 | -4.01% | KRW 89,400.00 | KRW 91,100.00 | KRW 85,300.00 | 165.95K |
| 2026-08-14 | KRW 89,800.00 | +0.67% | KRW 90,000.00 | KRW 90,700.00 | KRW 86,600.00 | 133.43K |
| 2026-08-13 | KRW 89,200.00 | +2.53% | KRW 89,000.00 | KRW 90,700.00 | KRW 87,600.00 | 232.30K |
| 2026-08-12 | KRW 87,000.00 | +1.99% | KRW 85,600.00 | KRW 87,900.00 | KRW 83,500.00 | 153.92K |
| 2026-08-11 | KRW 85,300.00 | -1.16% | KRW 85,000.00 | KRW 86,300.00 | KRW 83,300.00 | 111.87K |
| 2026-08-10 | KRW 86,300.00 | +6.28% | KRW 82,500.00 | KRW 86,400.00 | KRW 81,000.00 | 166.46K |
| 2026-08-07 | KRW 81,200.00 | +1.12% | KRW 81,600.00 | KRW 83,200.00 | KRW 78,000.00 | 163.18K |
| 2026-08-06 | KRW 80,300.00 | -1.35% | KRW 80,000.00 | KRW 82,800.00 | KRW 77,600.00 | 155.99K |
| 2026-08-05 | KRW 81,400.00 | +4.23% | KRW 81,300.00 | KRW 81,900.00 | KRW 79,500.00 | 194.07K |
| 2026-08-04 | KRW 78,100.00 | +7.28% | KRW 73,000.00 | KRW 78,100.00 | KRW 72,300.00 | 227.07K |
| 2026-08-03 | KRW 72,800.00 | +0.83% | KRW 70,400.00 | KRW 74,200.00 | KRW 69,200.00 | 189.06K |
| 2026-07-31 | KRW 72,200.00 | +12.46% | KRW 68,600.00 | KRW 72,500.00 | KRW 67,500.00 | 374.12K |
| 2026-07-30 | KRW 64,200.00 | -1.38% | KRW 62,500.00 | KRW 67,600.00 | KRW 62,500.00 | 260.67K |
| 2026-07-29 | KRW 65,100.00 | -9.33% | KRW 72,000.00 | KRW 73,700.00 | KRW 61,100.00 | 437.91K |
| 2026-07-28 | KRW 71,800.00 | -11.90% | KRW 78,600.00 | KRW 78,800.00 | KRW 71,500.00 | 270.92K |
| 2026-07-27 | KRW 81,500.00 | -0.37% | KRW 83,600.00 | KRW 83,800.00 | KRW 80,200.00 | 164.25K |
| 2026-07-24 | KRW 81,800.00 | -6.83% | KRW 85,700.00 | KRW 86,100.00 | KRW 81,100.00 | 197.88K |
| 2026-07-23 | KRW 87,800.00 | +10.16% | KRW 80,400.00 | KRW 88,000.00 | KRW 80,300.00 | 251.41K |
| 2026-07-22 | KRW 79,700.00 | +0.50% | KRW 82,000.00 | KRW 84,300.00 | KRW 79,500.00 | 169.63K |
| 2026-07-21 | KRW 79,300.00 | +1.15% | KRW 77,600.00 | KRW 80,300.00 | KRW 76,200.00 | 201.40K |
| 2026-07-20 | KRW 78,400.00 | -7.98% | KRW 82,400.00 | KRW 83,700.00 | KRW 78,300.00 | 223.83K |
| 2026-07-16 | KRW 85,200.00 | -5.75% | KRW 87,900.00 | KRW 88,400.00 | KRW 83,800.00 | 179.13K |
| 2026-07-15 | KRW 90,400.00 | +7.24% | KRW 87,100.00 | KRW 91,500.00 | KRW 87,100.00 | 201.54K |
| 2026-07-14 | KRW 84,300.00 | -4.20% | KRW 87,800.00 | KRW 88,800.00 | KRW 82,100.00 | 273.16K |
| 2026-07-13 | KRW 88,000.00 | -6.98% | KRW 94,600.00 | KRW 97,800.00 | KRW 87,500.00 | 233.90K |
| 2026-07-10 | KRW 94,600.00 | +2.94% | KRW 93,700.00 | KRW 97,100.00 | KRW 93,300.00 | 228.81K |
| 2026-07-09 | KRW 91,900.00 | +3.61% | KRW 88,700.00 | KRW 94,300.00 | KRW 88,700.00 | 534.44K |
| 2026-07-08 | KRW 88,700.00 | -8.56% | KRW 92,800.00 | KRW 95,400.00 | KRW 88,100.00 | 344.62K |
| 2026-07-07 | KRW 97,000.00 | -3.96% | KRW 98,300.00 | KRW 100,800.00 | KRW 94,100.00 | 225.64K |
| 2026-07-06 | KRW 101,000.00 | -1.66% | KRW 103,000.00 | KRW 105,000.00 | KRW 97,000.00 | 243.09K |
| 2026-07-03 | KRW 102,700.00 | +3.84% | KRW 98,200.00 | KRW 107,000.00 | KRW 92,100.00 | 365.35K |
| 2026-07-02 | KRW 98,900.00 | -5.54% | KRW 101,000.00 | KRW 103,500.00 | KRW 97,000.00 | 277.44K |
| 2026-07-01 | KRW 104,700.00 | -1.78% | KRW 108,300.00 | KRW 108,400.00 | KRW 102,000.00 | 213.17K |
| 2026-06-30 | KRW 106,600.00 | -3.44% | KRW 109,400.00 | KRW 109,500.00 | KRW 105,800.00 | 211.83K |
| 2026-06-29 | KRW 110,400.00 | +6.15% | KRW 104,100.00 | KRW 111,000.00 | KRW 101,400.00 | 284.60K |
| 2026-06-26 | KRW 104,000.00 | -4.59% | KRW 113,100.00 | KRW 114,500.00 | KRW 100,200.00 | 475.23K |
| 2026-06-25 | KRW 109,000.00 | +2.06% | KRW 110,400.00 | KRW 116,800.00 | KRW 108,600.00 | 334.95K |
| 2026-06-24 | KRW 106,800.00 | +1.14% | KRW 103,700.00 | KRW 109,500.00 | KRW 102,000.00 | 381.53K |
| 2026-06-23 | KRW 105,600.00 | -11.71% | KRW 118,000.00 | KRW 122,000.00 | KRW 105,500.00 | 614.62K |
| 2026-06-22 | KRW 119,600.00 | 0.00% | KRW 116,600.00 | KRW 121,800.00 | KRW 116,200.00 | 408.47K |
| 2026-06-19 | KRW 119,600.00 | -4.78% | KRW 130,400.00 | KRW 130,500.00 | KRW 115,300.00 | 913.34K |
| 2026-06-18 | KRW 125,600.00 | -11.80% | KRW 141,700.00 | KRW 141,800.00 | KRW 120,600.00 | 2.24M |
| 2026-06-17 | KRW 142,400.00 | -1.52% | KRW 142,100.00 | KRW 146,000.00 | KRW 140,900.00 | 247.55K |
| 2026-06-16 | KRW 144,600.00 | +1.05% | KRW 151,700.00 | KRW 151,700.00 | KRW 142,600.00 | 612.72K |
| 2026-06-15 | KRW 143,100.00 | +2.00% | KRW 142,900.00 | KRW 145,600.00 | KRW 140,400.00 | 368.25K |
| 2026-06-12 | KRW 140,300.00 | +0.21% | KRW 145,400.00 | KRW 146,300.00 | KRW 138,200.00 | 716.69K |
| 2026-06-11 | KRW 140,000.00 | +12.81% | KRW 118,900.00 | KRW 140,000.00 | KRW 116,700.00 | 829.53K |
| 2026-06-10 | KRW 124,100.00 | -8.41% | KRW 131,500.00 | KRW 132,700.00 | KRW 120,800.00 | 31 |
| 2026-06-09 | KRW 135,500.00 | +5.86% | KRW 136,000.00 | KRW 137,500.00 | KRW 130,200.00 | 557.16K |
| 2026-06-08 | KRW 128,000.00 | -10.05% | KRW 125,000.00 | KRW 133,900.00 | KRW 125,000.00 | 671.07K |
| 2026-06-05 | KRW 142,300.00 | -8.72% | KRW 150,200.00 | KRW 151,100.00 | KRW 139,000.00 | 692.47K |
| 2026-06-04 | KRW 155,900.00 | +11.20% | KRW 149,600.00 | KRW 163,000.00 | KRW 145,800.00 | 1.98M |
| 2026-06-02 | KRW 140,200.00 | -10.42% | KRW 156,400.00 | KRW 158,100.00 | KRW 138,500.00 | 1.02M |
| 2026-06-01 | KRW 156,500.00 | +12.35% | KRW 151,200.00 | KRW 181,000.00 | KRW 150,200.00 | 3.99M |
| 2026-05-29 | KRW 139,300.00 | +1.53% | KRW 141,100.00 | KRW 146,700.00 | KRW 130,900.00 | 688.86K |
| 2026-05-28 | KRW 137,200.00 | -5.05% | KRW 142,300.00 | KRW 143,800.00 | KRW 129,400.00 | 594.87K |
| 2026-05-27 | KRW 144,500.00 | -5.18% | KRW 159,900.00 | KRW 160,000.00 | KRW 143,300.00 | 857.26K |
| 2026-05-26 | KRW 152,400.00 | +7.25% | KRW 149,100.00 | KRW 161,000.00 | KRW 148,800.00 | 1.35M |
| 2026-05-22 | KRW 142,100.00 | +4.03% | KRW 138,500.00 | KRW 147,300.00 | KRW 134,500.00 | 689.65K |
| 2026-05-21 | KRW 136,600.00 | +11.15% | KRW 127,500.00 | KRW 141,800.00 | KRW 126,300.00 | 550.71K |