SK Inc. 034730
KRX · South Korea · Finance
KRW 587,000.00-1,000.00 (-0.17%)
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 587,000.00 | -0.17% | KRW 590,000.00 | KRW 591,000.00 | KRW 569,000.00 | 91.43K |
| 2026-09-30 | KRW 588,000.00 | +0.34% | KRW 590,000.00 | KRW 599,000.00 | KRW 582,000.00 | 158.85K |
| 2026-09-29 | KRW 586,000.00 | +1.38% | KRW 582,000.00 | KRW 587,000.00 | KRW 570,000.00 | 106.99K |
| 2026-09-28 | KRW 578,000.00 | -5.40% | KRW 612,000.00 | KRW 618,000.00 | KRW 571,000.00 | 154.66K |
| 2026-09-23 | KRW 611,000.00 | +3.91% | KRW 600,000.00 | KRW 618,000.00 | KRW 591,000.00 | 129.96K |
| 2026-09-22 | KRW 588,000.00 | +2.26% | KRW 590,000.00 | KRW 594,000.00 | KRW 581,000.00 | 115.18K |
| 2026-09-21 | KRW 575,000.00 | +5.50% | KRW 557,000.00 | KRW 580,000.00 | KRW 554,000.00 | 98.22K |
| 2026-09-18 | KRW 545,000.00 | +1.11% | KRW 555,000.00 | KRW 557,000.00 | KRW 536,000.00 | 260.56K |
| 2026-09-17 | KRW 539,000.00 | -2.18% | KRW 555,000.00 | KRW 557,000.00 | KRW 534,000.00 | 119.90K |
| 2026-09-16 | KRW 551,000.00 | +0.18% | KRW 548,000.00 | KRW 554,000.00 | KRW 538,000.00 | 98.26K |
| 2026-09-15 | KRW 550,000.00 | -3.51% | KRW 557,000.00 | KRW 567,000.00 | KRW 546,000.00 | 87.02K |
| 2026-09-14 | KRW 570,000.00 | -2.56% | KRW 569,000.00 | KRW 578,000.00 | KRW 557,000.00 | 78.28K |
| 2026-09-11 | KRW 585,000.00 | -4.41% | KRW 586,000.00 | KRW 587,000.00 | KRW 575,000.00 | 103.25K |
| 2026-09-10 | KRW 612,000.00 | +1.66% | KRW 596,000.00 | KRW 620,000.00 | KRW 584,000.00 | 199.54K |
| 2026-09-09 | KRW 602,000.00 | -0.17% | KRW 607,000.00 | KRW 610,000.00 | KRW 590,000.00 | 90.02K |
| 2026-09-08 | KRW 603,000.00 | -1.31% | KRW 612,000.00 | KRW 628,000.00 | KRW 602,000.00 | 117.21K |
| 2026-09-07 | KRW 611,000.00 | +6.63% | KRW 595,000.00 | KRW 623,000.00 | KRW 595,000.00 | 143.54K |
| 2026-09-04 | KRW 573,000.00 | +5.14% | KRW 547,000.00 | KRW 574,000.00 | KRW 545,000.00 | 88.79K |
| 2026-09-03 | KRW 545,000.00 | 0.00% | KRW 551,000.00 | KRW 554,000.00 | KRW 531,000.00 | 107.08K |
| 2026-09-02 | KRW 545,000.00 | -7.00% | KRW 557,000.00 | KRW 571,000.00 | KRW 537,000.00 | 119.28K |
| 2026-09-01 | KRW 586,000.00 | +7.52% | KRW 543,000.00 | KRW 587,000.00 | KRW 539,000.00 | 166.12K |
| 2026-08-31 | KRW 545,000.00 | +0.37% | KRW 531,000.00 | KRW 552,000.00 | KRW 520,000.00 | 259.61K |
| 2026-08-28 | KRW 543,000.00 | -2.34% | KRW 547,000.00 | KRW 551,000.00 | KRW 532,000.00 | 126.11K |
| 2026-08-27 | KRW 556,000.00 | +0.36% | KRW 573,000.00 | KRW 579,000.00 | KRW 551,000.00 | 88.99K |
| 2026-08-26 | KRW 554,000.00 | -0.36% | KRW 557,000.00 | KRW 558,000.00 | KRW 534,000.00 | 139.81K |
| 2026-08-25 | KRW 556,000.00 | +1.28% | KRW 547,000.00 | KRW 556,000.00 | KRW 527,000.00 | 139.97K |
| 2026-08-24 | KRW 549,000.00 | -6.31% | KRW 591,000.00 | KRW 599,000.00 | KRW 542,000.00 | 164.14K |
| 2026-08-21 | KRW 586,000.00 | +3.17% | KRW 565,000.00 | KRW 599,000.00 | KRW 560,000.00 | 189.22K |
| 2026-08-20 | KRW 568,000.00 | +3.09% | KRW 566,000.00 | KRW 586,000.00 | KRW 554,000.00 | 184.15K |
| 2026-08-19 | KRW 551,000.00 | -6.61% | KRW 556,000.00 | KRW 561,000.00 | KRW 535,000.00 | 106.57K |
| 2026-08-18 | KRW 590,000.00 | +0.85% | KRW 593,000.00 | KRW 620,000.00 | KRW 581,000.00 | 145.20K |
| 2026-08-14 | KRW 585,000.00 | +5.79% | KRW 574,000.00 | KRW 589,000.00 | KRW 563,000.00 | 214.97K |
| 2026-08-13 | KRW 553,000.00 | +1.47% | KRW 561,000.00 | KRW 579,000.00 | KRW 545,000.00 | 198.96K |
| 2026-08-12 | KRW 545,000.00 | +4.01% | KRW 530,000.00 | KRW 549,000.00 | KRW 529,000.00 | 161.34K |
| 2026-08-11 | KRW 524,000.00 | +2.14% | KRW 505,000.00 | KRW 528,000.00 | KRW 496,000.00 | 116.92K |
| 2026-08-10 | KRW 513,000.00 | +0.98% | KRW 508,000.00 | KRW 530,000.00 | KRW 506,000.00 | 100.42K |
| 2026-08-07 | KRW 508,000.00 | -0.20% | KRW 508,000.00 | KRW 517,000.00 | KRW 493,000.00 | 129.22K |
| 2026-08-06 | KRW 509,000.00 | -9.43% | KRW 543,000.00 | KRW 546,000.00 | KRW 502,000.00 | 159.12K |
| 2026-08-05 | KRW 562,000.00 | +8.49% | KRW 550,000.00 | KRW 568,000.00 | KRW 542,000.00 | 191.22K |
| 2026-08-04 | KRW 518,000.00 | -0.96% | KRW 519,000.00 | KRW 525,000.00 | KRW 495,500.00 | 180.65K |
| 2026-08-03 | KRW 523,000.00 | -6.10% | KRW 540,000.00 | KRW 546,000.00 | KRW 514,000.00 | 221.16K |
| 2026-07-31 | KRW 557,000.00 | +18.89% | KRW 534,000.00 | KRW 574,000.00 | KRW 525,000.00 | 414.21K |
| 2026-07-30 | KRW 468,500.00 | -4.19% | KRW 482,500.00 | KRW 508,000.00 | KRW 458,500.00 | 237.11K |
| 2026-07-29 | KRW 489,000.00 | -9.61% | KRW 532,000.00 | KRW 552,000.00 | KRW 450,000.00 | 410.37K |
| 2026-07-28 | KRW 541,000.00 | -13.16% | KRW 581,000.00 | KRW 583,000.00 | KRW 521,000.00 | 289.46K |
| 2026-07-27 | KRW 623,000.00 | -1.11% | KRW 642,000.00 | KRW 642,000.00 | KRW 609,000.00 | 155.41K |
| 2026-07-24 | KRW 630,000.00 | -3.82% | KRW 655,000.00 | KRW 673,000.00 | KRW 623,000.00 | 233.54K |
| 2026-07-23 | KRW 655,000.00 | +4.97% | KRW 634,000.00 | KRW 670,000.00 | KRW 632,000.00 | 194.69K |
| 2026-07-22 | KRW 624,000.00 | +4.70% | KRW 628,000.00 | KRW 664,000.00 | KRW 621,000.00 | 200.59K |
| 2026-07-21 | KRW 596,000.00 | +2.94% | KRW 576,000.00 | KRW 607,000.00 | KRW 564,000.00 | 172.47K |
| 2026-07-20 | KRW 579,000.00 | -0.17% | KRW 560,000.00 | KRW 600,000.00 | KRW 546,000.00 | 222.99K |
| 2026-07-16 | KRW 580,000.00 | -4.76% | KRW 580,000.00 | KRW 593,000.00 | KRW 567,000.00 | 171.34K |
| 2026-07-15 | KRW 609,000.00 | +8.36% | KRW 597,000.00 | KRW 625,000.00 | KRW 590,000.00 | 275.81K |
| 2026-07-14 | KRW 562,000.00 | -3.60% | KRW 575,000.00 | KRW 585,000.00 | KRW 543,000.00 | 364.87K |
| 2026-07-13 | KRW 583,000.00 | -11.26% | KRW 656,000.00 | KRW 656,000.00 | KRW 581,000.00 | 236.35K |
| 2026-07-10 | KRW 657,000.00 | +7.70% | KRW 644,000.00 | KRW 668,000.00 | KRW 632,000.00 | 263.69K |
| 2026-07-09 | KRW 610,000.00 | +2.35% | KRW 615,000.00 | KRW 633,000.00 | KRW 588,000.00 | 282.27K |
| 2026-07-08 | KRW 596,000.00 | -4.79% | KRW 601,000.00 | KRW 626,000.00 | KRW 576,000.00 | 293.26K |
| 2026-07-07 | KRW 626,000.00 | -6.15% | KRW 650,000.00 | KRW 661,500.00 | KRW 600,000.00 | 362.27K |
| 2026-07-06 | KRW 667,000.00 | -3.33% | KRW 689,000.00 | KRW 710,000.00 | KRW 650,000.00 | 205.15K |
| 2026-07-03 | KRW 690,000.00 | +1.02% | KRW 689,000.00 | KRW 694,000.00 | KRW 631,000.00 | 344.79K |
| 2026-07-02 | KRW 683,000.00 | -10.48% | KRW 713,000.00 | KRW 715,000.00 | KRW 670,000.00 | 368.33K |
| 2026-07-01 | KRW 763,000.00 | -8.51% | KRW 842,000.00 | KRW 854,000.00 | KRW 732,000.00 | 408.06K |
| 2026-06-30 | KRW 834,000.00 | +6.24% | KRW 780,000.00 | KRW 845,000.00 | KRW 767,000.00 | 377.59K |
| 2026-06-29 | KRW 785,000.00 | -3.68% | KRW 815,000.00 | KRW 819,000.00 | KRW 741,000.00 | 435.09K |
| 2026-06-26 | KRW 815,000.00 | -5.01% | KRW 868,000.00 | KRW 880,000.00 | KRW 794,000.00 | 614.50K |
| 2026-06-25 | KRW 858,000.00 | +20.51% | KRW 772,000.00 | KRW 883,000.00 | KRW 772,000.00 | 852.37K |
| 2026-06-24 | KRW 712,000.00 | +0.99% | KRW 713,000.00 | KRW 740,000.00 | KRW 691,000.00 | 298.47K |
| 2026-06-23 | KRW 705,000.00 | -3.42% | KRW 762,000.00 | KRW 830,000.00 | KRW 701,000.00 | 756.25K |
| 2026-06-22 | KRW 730,000.00 | +0.83% | KRW 725,000.00 | KRW 750,000.00 | KRW 712,000.00 | 228.95K |
| 2026-06-19 | KRW 724,000.00 | +5.39% | KRW 718,000.00 | KRW 757,000.00 | KRW 701,000.00 | 465.98K |
| 2026-06-18 | KRW 687,000.00 | -2.97% | KRW 701,000.00 | KRW 705,000.00 | KRW 662,000.00 | 300.79K |
| 2026-06-17 | KRW 708,000.00 | +5.20% | KRW 675,000.00 | KRW 719,000.00 | KRW 666,000.00 | 197.60K |
| 2026-06-16 | KRW 673,000.00 | +4.18% | KRW 665,000.00 | KRW 691,000.00 | KRW 663,000.00 | 166.15K |
| 2026-06-15 | KRW 646,000.00 | +8.94% | KRW 616,000.00 | KRW 673,000.00 | KRW 604,000.00 | 252.10K |
| 2026-06-12 | KRW 593,000.00 | +3.13% | KRW 609,000.00 | KRW 620,000.00 | KRW 586,000.00 | 156.76K |
| 2026-06-11 | KRW 575,000.00 | -0.69% | KRW 555,000.00 | KRW 583,000.00 | KRW 535,000.00 | 268.48K |
| 2026-06-10 | KRW 579,000.00 | -2.53% | KRW 569,000.00 | KRW 597,000.00 | KRW 557,000.00 | 223.59K |
| 2026-06-09 | KRW 594,000.00 | +3.85% | KRW 590,000.00 | KRW 602,000.00 | KRW 564,000.00 | 230.78K |
| 2026-06-08 | KRW 572,000.00 | -8.48% | KRW 563,000.00 | KRW 595,000.00 | KRW 550,000.00 | 240.24K |
| 2026-06-05 | KRW 625,000.00 | -6.44% | KRW 648,000.00 | KRW 648,000.00 | KRW 585,000.00 | 281.68K |
| 2026-06-04 | KRW 668,000.00 | 0.00% | KRW 667,000.00 | KRW 693,000.00 | KRW 648,000.00 | 217.05K |
| 2026-06-02 | KRW 668,000.00 | +1.67% | KRW 657,000.00 | KRW 670,000.00 | KRW 633,000.00 | 218.62K |
| 2026-06-01 | KRW 657,000.00 | -2.81% | KRW 661,000.00 | KRW 690,000.00 | KRW 655,000.00 | 212.45K |
| 2026-05-29 | KRW 676,000.00 | +1.81% | KRW 692,000.00 | KRW 698,000.00 | KRW 670,000.00 | 414.45K |
| 2026-05-28 | KRW 664,000.00 | -2.35% | KRW 676,000.00 | KRW 690,000.00 | KRW 647,000.00 | 261.62K |
| 2026-05-27 | KRW 680,000.00 | +3.66% | KRW 700,000.00 | KRW 719,000.00 | KRW 676,000.00 | 333.56K |
| 2026-05-26 | KRW 656,000.00 | +2.18% | KRW 661,000.00 | KRW 675,000.00 | KRW 645,000.00 | 286.02K |
| 2026-05-22 | KRW 642,000.00 | +11.46% | KRW 581,000.00 | KRW 645,000.00 | KRW 581,000.00 | 366.49K |
| 2026-05-21 | KRW 576,000.00 | +9.51% | KRW 540,000.00 | KRW 576,000.00 | KRW 537,000.00 | 283.27K |