SK Inc. Pfd Registered Shs 1 03473K
KRX · South Korea · Finance
KRW 374,000.00+500.00 (+0.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 374,000.00 | +0.13% | KRW 374,000.00 | KRW 374,500.00 | KRW 372,000.00 | 164 |
| 2026-10-01 | KRW 373,500.00 | +0.81% | KRW 372,000.00 | KRW 375,000.00 | KRW 366,000.00 | 1.11K |
| 2026-09-30 | KRW 370,500.00 | -0.67% | KRW 374,000.00 | KRW 376,000.00 | KRW 370,500.00 | 311 |
| 2026-09-29 | KRW 373,000.00 | +0.54% | KRW 372,500.00 | KRW 373,000.00 | KRW 370,000.00 | 364 |
| 2026-09-28 | KRW 371,000.00 | -4.26% | KRW 389,000.00 | KRW 389,000.00 | KRW 367,000.00 | 1.46K |
| 2026-09-23 | KRW 387,500.00 | +1.31% | KRW 386,000.00 | KRW 389,000.00 | KRW 382,500.00 | 1.12K |
| 2026-09-22 | KRW 382,500.00 | -0.13% | KRW 389,000.00 | KRW 389,000.00 | KRW 380,500.00 | 626 |
| 2026-09-21 | KRW 383,000.00 | +1.06% | KRW 380,000.00 | KRW 388,500.00 | KRW 380,000.00 | 680 |
| 2026-09-18 | KRW 379,000.00 | +1.20% | KRW 382,000.00 | KRW 383,000.00 | KRW 372,000.00 | 544 |
| 2026-09-17 | KRW 374,500.00 | -2.09% | KRW 386,000.00 | KRW 386,000.00 | KRW 373,000.00 | 150 |
| 2026-09-16 | KRW 382,500.00 | -0.65% | KRW 381,500.00 | KRW 388,000.00 | KRW 376,000.00 | 649 |
| 2026-09-15 | KRW 385,000.00 | -1.28% | KRW 385,500.00 | KRW 398,000.00 | KRW 382,000.00 | 512 |
| 2026-09-14 | KRW 390,000.00 | -2.26% | KRW 395,000.00 | KRW 396,500.00 | KRW 387,500.00 | 391 |
| 2026-09-11 | KRW 399,000.00 | -0.37% | KRW 400,500.00 | KRW 405,500.00 | KRW 391,500.00 | 662 |
| 2026-09-10 | KRW 400,500.00 | -2.55% | KRW 410,500.00 | KRW 420,000.00 | KRW 400,500.00 | 841 |
| 2026-09-09 | KRW 411,000.00 | -2.26% | KRW 417,500.00 | KRW 419,000.00 | KRW 408,500.00 | 782 |
| 2026-09-08 | KRW 420,500.00 | -3.89% | KRW 438,000.00 | KRW 440,000.00 | KRW 420,500.00 | 1.09K |
| 2026-09-07 | KRW 437,500.00 | +6.84% | KRW 414,000.00 | KRW 440,000.00 | KRW 414,000.00 | 2.97K |
| 2026-09-04 | KRW 409,500.00 | +3.67% | KRW 395,000.00 | KRW 412,500.00 | KRW 391,000.00 | 1.28K |
| 2026-09-03 | KRW 395,000.00 | -0.75% | KRW 398,000.00 | KRW 406,000.00 | KRW 387,000.00 | 1.38K |
| 2026-09-02 | KRW 398,000.00 | -4.10% | KRW 405,500.00 | KRW 408,500.00 | KRW 398,000.00 | 2.72K |
| 2026-09-01 | KRW 415,000.00 | +5.46% | KRW 393,500.00 | KRW 429,000.00 | KRW 388,000.00 | 3.75K |
| 2026-08-31 | KRW 393,500.00 | +4.10% | KRW 379,000.00 | KRW 394,000.00 | KRW 365,000.00 | 1.63K |
| 2026-08-28 | KRW 378,000.00 | -0.53% | KRW 379,000.00 | KRW 381,500.00 | KRW 371,500.00 | 1.76K |
| 2026-08-27 | KRW 380,000.00 | +4.25% | KRW 366,500.00 | KRW 385,000.00 | KRW 366,500.00 | 1.90K |
| 2026-08-26 | KRW 364,500.00 | +0.14% | KRW 365,000.00 | KRW 370,000.00 | KRW 357,000.00 | 409 |
| 2026-08-25 | KRW 364,000.00 | +1.53% | KRW 357,500.00 | KRW 366,500.00 | KRW 350,000.00 | 1.04K |
| 2026-08-24 | KRW 358,500.00 | -5.41% | KRW 379,000.00 | KRW 379,000.00 | KRW 357,500.00 | 1.10K |
| 2026-08-21 | KRW 379,000.00 | +3.13% | KRW 367,500.00 | KRW 380,000.00 | KRW 356,500.00 | 833 |
| 2026-08-20 | KRW 367,500.00 | +3.81% | KRW 362,500.00 | KRW 375,500.00 | KRW 361,000.00 | 1.24K |
| 2026-08-19 | KRW 354,000.00 | -5.60% | KRW 364,500.00 | KRW 367,000.00 | KRW 353,000.00 | 2.06K |
| 2026-08-18 | KRW 375,000.00 | +2.60% | KRW 366,000.00 | KRW 401,000.00 | KRW 366,000.00 | 4.07K |
| 2026-08-14 | KRW 365,500.00 | +2.67% | KRW 360,000.00 | KRW 366,000.00 | KRW 355,500.00 | 1.34K |
| 2026-08-13 | KRW 356,000.00 | +0.71% | KRW 359,000.00 | KRW 367,500.00 | KRW 355,000.00 | 1.26K |
| 2026-08-12 | KRW 353,500.00 | +3.06% | KRW 344,000.00 | KRW 357,000.00 | KRW 343,000.00 | 2.63K |
| 2026-08-11 | KRW 343,000.00 | +0.88% | KRW 331,000.00 | KRW 343,000.00 | KRW 326,500.00 | 825 |
| 2026-08-10 | KRW 340,000.00 | 0.00% | KRW 345,000.00 | KRW 345,000.00 | KRW 333,000.00 | 1.02K |
| 2026-08-07 | KRW 340,000.00 | -0.44% | KRW 341,500.00 | KRW 341,500.00 | KRW 325,500.00 | 1.07K |
| 2026-08-06 | KRW 341,500.00 | -2.57% | KRW 350,000.00 | KRW 350,000.00 | KRW 326,000.00 | 1.77K |
| 2026-08-05 | KRW 350,500.00 | +7.52% | KRW 342,000.00 | KRW 354,000.00 | KRW 336,500.00 | 1.50K |
| 2026-08-04 | KRW 326,000.00 | +0.46% | KRW 339,500.00 | KRW 339,500.00 | KRW 314,500.00 | 1.18K |
| 2026-08-03 | KRW 324,500.00 | -6.75% | KRW 337,000.00 | KRW 342,500.00 | KRW 323,000.00 | 1.04K |
| 2026-07-31 | KRW 348,000.00 | +23.62% | KRW 302,500.00 | KRW 350,000.00 | KRW 301,000.00 | 5.42K |
| 2026-07-30 | KRW 281,500.00 | -2.93% | KRW 286,000.00 | KRW 301,000.00 | KRW 280,000.00 | 2.25K |
| 2026-07-29 | KRW 290,000.00 | -9.80% | KRW 320,000.00 | KRW 329,500.00 | KRW 276,500.00 | 5.85K |
| 2026-07-28 | KRW 321,500.00 | -9.44% | KRW 335,000.00 | KRW 335,000.00 | KRW 313,500.00 | 3.39K |
| 2026-07-27 | KRW 355,000.00 | -0.28% | KRW 357,000.00 | KRW 357,000.00 | KRW 340,000.00 | 1.54K |
| 2026-07-24 | KRW 356,000.00 | -1.66% | KRW 362,000.00 | KRW 365,000.00 | KRW 347,500.00 | 1.94K |
| 2026-07-23 | KRW 362,000.00 | +6.00% | KRW 341,500.00 | KRW 363,000.00 | KRW 337,000.00 | 2.03K |
| 2026-07-22 | KRW 341,500.00 | +2.55% | KRW 345,000.00 | KRW 357,500.00 | KRW 341,000.00 | 2.60K |
| 2026-07-21 | KRW 333,000.00 | +1.52% | KRW 324,000.00 | KRW 334,000.00 | KRW 311,500.00 | 3.44K |
| 2026-07-20 | KRW 328,000.00 | -3.39% | KRW 336,000.00 | KRW 346,500.00 | KRW 322,000.00 | 4.62K |
| 2026-07-16 | KRW 339,500.00 | -4.90% | KRW 344,000.00 | KRW 354,000.00 | KRW 333,500.00 | 1.50K |
| 2026-07-15 | KRW 357,000.00 | +9.01% | KRW 350,500.00 | KRW 364,000.00 | KRW 349,500.00 | 1.78K |
| 2026-07-14 | KRW 327,500.00 | -3.82% | KRW 339,500.00 | KRW 345,500.00 | KRW 320,000.00 | 6.19K |
| 2026-07-13 | KRW 340,500.00 | -8.71% | KRW 371,500.00 | KRW 371,500.00 | KRW 340,000.00 | 7.07K |
| 2026-07-10 | KRW 373,000.00 | +3.76% | KRW 374,000.00 | KRW 379,500.00 | KRW 365,500.00 | 5.27K |
| 2026-07-09 | KRW 359,500.00 | -2.84% | KRW 361,000.00 | KRW 386,500.00 | KRW 349,500.00 | 4.77K |
| 2026-07-08 | KRW 370,000.00 | -5.37% | KRW 381,000.00 | KRW 392,500.00 | KRW 370,000.00 | 5.09K |
| 2026-07-07 | KRW 391,000.00 | -4.05% | KRW 407,000.00 | KRW 407,000.00 | KRW 380,500.00 | 2.81K |
| 2026-07-06 | KRW 407,500.00 | +0.25% | KRW 407,000.00 | KRW 430,000.00 | KRW 398,500.00 | 2.37K |
| 2026-07-03 | KRW 406,500.00 | -0.25% | KRW 405,000.00 | KRW 411,000.00 | KRW 383,000.00 | 3.02K |
| 2026-07-02 | KRW 407,500.00 | -10.14% | KRW 430,000.00 | KRW 430,000.00 | KRW 403,000.00 | 3.51K |
| 2026-07-01 | KRW 453,500.00 | -2.47% | KRW 468,500.00 | KRW 474,500.00 | KRW 426,500.00 | 4.65K |
| 2026-06-30 | KRW 465,000.00 | +5.92% | KRW 439,000.00 | KRW 472,000.00 | KRW 427,000.00 | 3.13K |
| 2026-06-29 | KRW 439,000.00 | -3.62% | KRW 449,000.00 | KRW 469,500.00 | KRW 420,000.00 | 4.49K |
| 2026-06-26 | KRW 455,500.00 | -4.81% | KRW 486,000.00 | KRW 512,000.00 | KRW 443,000.00 | 11.63K |
| 2026-06-25 | KRW 478,500.00 | +12.85% | KRW 455,000.00 | KRW 498,000.00 | KRW 445,000.00 | 14.16K |
| 2026-06-24 | KRW 424,000.00 | +1.07% | KRW 419,500.00 | KRW 435,000.00 | KRW 409,000.00 | 3.66K |
| 2026-06-23 | KRW 419,500.00 | -4.55% | KRW 455,000.00 | KRW 490,000.00 | KRW 415,500.00 | 11.91K |
| 2026-06-22 | KRW 439,500.00 | -0.23% | KRW 440,500.00 | KRW 453,000.00 | KRW 431,000.00 | 3.53K |
| 2026-06-19 | KRW 440,500.00 | +4.88% | KRW 430,000.00 | KRW 455,000.00 | KRW 423,000.00 | 7.83K |
| 2026-06-18 | KRW 420,000.00 | -3.45% | KRW 440,000.00 | KRW 440,000.00 | KRW 418,000.00 | 1.71K |
| 2026-06-17 | KRW 435,000.00 | +3.82% | KRW 422,000.00 | KRW 442,000.00 | KRW 420,000.00 | 4.81K |
| 2026-06-16 | KRW 419,000.00 | +0.60% | KRW 415,500.00 | KRW 429,000.00 | KRW 408,000.00 | 2.11K |
| 2026-06-15 | KRW 416,500.00 | +7.90% | KRW 400,000.00 | KRW 422,500.00 | KRW 389,500.00 | 3.65K |
| 2026-06-12 | KRW 386,000.00 | +1.58% | KRW 397,000.00 | KRW 400,000.00 | KRW 377,000.00 | 2.99K |
| 2026-06-11 | KRW 380,000.00 | +5.85% | KRW 332,500.00 | KRW 390,000.00 | KRW 331,500.00 | 7.86K |
| 2026-06-10 | KRW 359,000.00 | -1.64% | KRW 359,000.00 | KRW 360,000.00 | KRW 347,500.00 | 1 |
| 2026-06-09 | KRW 365,000.00 | +5.04% | KRW 352,000.00 | KRW 366,500.00 | KRW 343,000.00 | 3.65K |
| 2026-06-08 | KRW 347,500.00 | -6.08% | KRW 315,500.00 | KRW 356,500.00 | KRW 315,500.00 | 2.83K |
| 2026-06-05 | KRW 370,000.00 | -8.07% | KRW 390,500.00 | KRW 390,500.00 | KRW 354,500.00 | 3.98K |
| 2026-06-04 | KRW 402,500.00 | -3.25% | KRW 415,000.00 | KRW 415,000.00 | KRW 396,500.00 | 2.44K |
| 2026-06-02 | KRW 416,000.00 | +0.60% | KRW 424,500.00 | KRW 424,500.00 | KRW 391,500.00 | 4.35K |
| 2026-06-01 | KRW 413,500.00 | -3.84% | KRW 430,000.00 | KRW 457,500.00 | KRW 412,000.00 | 8.97K |
| 2026-05-29 | KRW 430,000.00 | +0.58% | KRW 430,500.00 | KRW 438,000.00 | KRW 426,000.00 | 4.06K |
| 2026-05-28 | KRW 427,500.00 | -0.58% | KRW 429,500.00 | KRW 434,500.00 | KRW 407,000.00 | 6.58K |
| 2026-05-27 | KRW 430,000.00 | +2.14% | KRW 438,500.00 | KRW 444,000.00 | KRW 424,000.00 | 5.61K |
| 2026-05-26 | KRW 421,000.00 | +0.24% | KRW 430,000.00 | KRW 438,500.00 | KRW 415,000.00 | 3.05K |
| 2026-05-22 | KRW 420,000.00 | +6.60% | KRW 394,500.00 | KRW 424,000.00 | KRW 394,500.00 | 5.72K |