SK Chemicals Co.,Ltd (285130.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 10:06AM KST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 57,500.00 | 58,200.00 | 57,500.00 | 58,000.00 | 58,000.00 | 4,463 |
| 24 Apr 2024 | 59,000.00 | 59,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 16,069 |
| 23 Apr 2024 | 58,500.00 | 58,800.00 | 57,800.00 | 58,400.00 | 58,400.00 | 13,192 |
| 22 Apr 2024 | 56,000.00 | 58,500.00 | 55,800.00 | 58,500.00 | 58,500.00 | 48,544 |
| 19 Apr 2024 | 56,200.00 | 56,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | 59,938 |
| 18 Apr 2024 | 56,800.00 | 57,200.00 | 56,700.00 | 57,000.00 | 57,000.00 | 13,381 |
| 17 Apr 2024 | 56,300.00 | 57,000.00 | 56,300.00 | 56,800.00 | 56,800.00 | 17,933 |
| 16 Apr 2024 | 56,700.00 | 57,200.00 | 56,400.00 | 56,500.00 | 56,500.00 | 20,004 |
| 15 Apr 2024 | 57,700.00 | 58,200.00 | 57,200.00 | 57,500.00 | 57,500.00 | 22,442 |
| 12 Apr 2024 | 58,600.00 | 59,000.00 | 58,200.00 | 58,400.00 | 58,400.00 | 18,411 |
| 11 Apr 2024 | 59,000.00 | 59,400.00 | 58,500.00 | 59,000.00 | 59,000.00 | 28,298 |
| 09 Apr 2024 | 59,900.00 | 60,400.00 | 59,700.00 | 59,800.00 | 59,800.00 | 12,431 |
| 08 Apr 2024 | 60,600.00 | 61,000.00 | 59,600.00 | 59,800.00 | 59,800.00 | 15,710 |
| 05 Apr 2024 | 60,400.00 | 60,900.00 | 60,100.00 | 60,500.00 | 60,500.00 | 21,438 |
| 04 Apr 2024 | 61,900.00 | 61,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 22,193 |
| 03 Apr 2024 | 61,500.00 | 61,900.00 | 60,900.00 | 61,500.00 | 61,500.00 | 30,810 |
| 02 Apr 2024 | 62,100.00 | 62,400.00 | 61,900.00 | 61,900.00 | 61,900.00 | 22,620 |
| 01 Apr 2024 | 62,600.00 | 62,900.00 | 62,100.00 | 62,800.00 | 62,800.00 | 16,366 |
| 29 Mar 2024 | 63,100.00 | 63,300.00 | 62,200.00 | 62,300.00 | 62,300.00 | 35,518 |
| 28 Mar 2024 | 63,700.00 | 63,900.00 | 63,200.00 | 63,200.00 | 63,200.00 | 31,164 |
| 27 Mar 2024 | 63,700.00 | 64,100.00 | 63,600.00 | 63,800.00 | 63,800.00 | 31,426 |
| 26 Mar 2024 | 64,400.00 | 64,700.00 | 64,000.00 | 64,100.00 | 64,100.00 | 29,247 |
| 25 Mar 2024 | 65,200.00 | 65,200.00 | 64,000.00 | 64,100.00 | 64,100.00 | 34,317 |
| 22 Mar 2024 | 64,200.00 | 65,200.00 | 64,000.00 | 65,200.00 | 65,200.00 | 48,810 |
| 21 Mar 2024 | 64,400.00 | 64,800.00 | 64,200.00 | 64,600.00 | 64,600.00 | 28,298 |
| 20 Mar 2024 | 64,500.00 | 64,500.00 | 63,800.00 | 63,800.00 | 63,800.00 | 29,224 |
| 19 Mar 2024 | 64,500.00 | 64,800.00 | 63,700.00 | 64,100.00 | 64,100.00 | 24,465 |
| 18 Mar 2024 | 65,400.00 | 65,700.00 | 64,800.00 | 64,800.00 | 64,800.00 | 23,579 |
| 15 Mar 2024 | 67,000.00 | 67,500.00 | 65,200.00 | 65,200.00 | 65,200.00 | 67,986 |
| 14 Mar 2024 | 68,400.00 | 68,400.00 | 67,000.00 | 67,000.00 | 67,000.00 | 46,714 |
| 13 Mar 2024 | 68,300.00 | 69,000.00 | 67,700.00 | 68,300.00 | 68,300.00 | 25,174 |
| 12 Mar 2024 | 68,500.00 | 68,900.00 | 67,600.00 | 68,300.00 | 68,300.00 | 20,255 |
| 11 Mar 2024 | 68,000.00 | 68,700.00 | 67,600.00 | 67,800.00 | 67,800.00 | 20,157 |
| 08 Mar 2024 | 70,300.00 | 70,300.00 | 68,700.00 | 68,800.00 | 68,800.00 | 28,943 |
| 07 Mar 2024 | 69,400.00 | 70,000.00 | 69,100.00 | 69,500.00 | 69,500.00 | 28,014 |
| 06 Mar 2024 | 67,500.00 | 70,000.00 | 67,500.00 | 69,400.00 | 69,400.00 | 54,871 |
| 05 Mar 2024 | 68,200.00 | 69,800.00 | 67,900.00 | 67,900.00 | 67,900.00 | 22,753 |
| 04 Mar 2024 | 68,500.00 | 70,200.00 | 67,900.00 | 68,900.00 | 68,900.00 | 52,637 |
| 29 Feb 2024 | 68,300.00 | 69,000.00 | 67,900.00 | 67,900.00 | 67,900.00 | 21,488 |
| 28 Feb 2024 | 69,000.00 | 70,300.00 | 68,300.00 | 68,900.00 | 68,900.00 | 24,294 |
| 27 Feb 2024 | 70,000.00 | 70,000.00 | 68,500.00 | 69,400.00 | 69,400.00 | 35,390 |
| 26 Feb 2024 | 70,300.00 | 70,300.00 | 68,300.00 | 69,100.00 | 69,100.00 | 63,542 |
| 23 Feb 2024 | 70,000.00 | 70,500.00 | 69,000.00 | 69,900.00 | 69,900.00 | 39,437 |
| 22 Feb 2024 | 71,000.00 | 71,000.00 | 69,100.00 | 70,000.00 | 70,000.00 | 41,303 |
| 21 Feb 2024 | 70,200.00 | 70,900.00 | 69,500.00 | 70,500.00 | 70,500.00 | 69,409 |
| 20 Feb 2024 | 69,400.00 | 71,500.00 | 69,000.00 | 69,500.00 | 69,500.00 | 72,015 |
| 19 Feb 2024 | 70,100.00 | 70,400.00 | 69,100.00 | 69,300.00 | 69,300.00 | 20,113 |
| 16 Feb 2024 | 66,700.00 | 70,800.00 | 66,400.00 | 70,100.00 | 70,100.00 | 87,066 |
| 15 Feb 2024 | 67,700.00 | 68,200.00 | 66,000.00 | 66,400.00 | 66,400.00 | 59,422 |
| 14 Feb 2024 | 68,600.00 | 69,300.00 | 67,100.00 | 68,000.00 | 68,000.00 | 21,191 |
| 13 Feb 2024 | 69,300.00 | 70,000.00 | 69,000.00 | 69,500.00 | 69,500.00 | 32,313 |
| 08 Feb 2024 | 69,900.00 | 70,200.00 | 67,900.00 | 68,700.00 | 68,700.00 | 29,488 |
| 07 Feb 2024 | 68,900.00 | 70,400.00 | 68,800.00 | 69,500.00 | 69,500.00 | 37,647 |
| 06 Feb 2024 | 69,000.00 | 70,500.00 | 68,400.00 | 69,200.00 | 69,200.00 | 34,425 |
| 05 Feb 2024 | 69,900.00 | 71,400.00 | 68,100.00 | 69,000.00 | 69,000.00 | 72,967 |
| 02 Feb 2024 | 66,900.00 | 69,600.00 | 66,300.00 | 68,900.00 | 68,900.00 | 98,754 |
| 01 Feb 2024 | 63,900.00 | 67,300.00 | 63,500.00 | 66,900.00 | 66,900.00 | 54,493 |
| 31 Jan 2024 | 65,100.00 | 65,700.00 | 63,900.00 | 64,500.00 | 64,500.00 | 33,503 |
| 30 Jan 2024 | 65,900.00 | 67,000.00 | 65,100.00 | 65,800.00 | 65,800.00 | 70,652 |
| 29 Jan 2024 | 65,300.00 | 66,500.00 | 65,200.00 | 65,400.00 | 65,400.00 | 29,630 |
| 26 Jan 2024 | 64,700.00 | 66,400.00 | 64,700.00 | 65,300.00 | 65,300.00 | 17,123 |
| 25 Jan 2024 | 65,300.00 | 65,400.00 | 64,300.00 | 65,300.00 | 65,300.00 | 16,669 |
| 24 Jan 2024 | 64,900.00 | 65,700.00 | 64,400.00 | 65,200.00 | 65,200.00 | 24,446 |
| 23 Jan 2024 | 63,100.00 | 64,700.00 | 63,100.00 | 64,600.00 | 64,600.00 | 27,815 |
| 22 Jan 2024 | 63,000.00 | 63,900.00 | 63,000.00 | 63,400.00 | 63,400.00 | 13,981 |
| 19 Jan 2024 | 63,100.00 | 64,500.00 | 63,100.00 | 63,200.00 | 63,200.00 | 24,473 |
| 18 Jan 2024 | 64,400.00 | 65,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 25,391 |
| 17 Jan 2024 | 66,300.00 | 66,300.00 | 64,600.00 | 64,800.00 | 64,800.00 | 19,379 |
| 16 Jan 2024 | 65,100.00 | 66,800.00 | 65,100.00 | 65,900.00 | 65,900.00 | 14,148 |
| 15 Jan 2024 | 66,000.00 | 66,700.00 | 66,000.00 | 66,100.00 | 66,100.00 | 3,066 |
| 12 Jan 2024 | 68,200.00 | 68,900.00 | 66,400.00 | 66,500.00 | 66,500.00 | 66,129 |
| 11 Jan 2024 | 70,200.00 | 70,400.00 | 69,100.00 | 69,100.00 | 69,100.00 | 25,177 |
| 10 Jan 2024 | 70,700.00 | 71,200.00 | 69,500.00 | 69,500.00 | 69,500.00 | 18,423 |
| 09 Jan 2024 | 69,700.00 | 71,300.00 | 69,700.00 | 70,600.00 | 70,600.00 | 30,587 |
| 08 Jan 2024 | 70,100.00 | 71,000.00 | 69,300.00 | 69,300.00 | 69,300.00 | 23,082 |
| 05 Jan 2024 | 69,300.00 | 71,900.00 | 69,000.00 | 70,700.00 | 70,700.00 | 58,716 |
| 04 Jan 2024 | 71,200.00 | 71,300.00 | 69,200.00 | 69,300.00 | 69,300.00 | 52,151 |
| 03 Jan 2024 | 66,800.00 | 74,100.00 | 66,700.00 | 71,500.00 | 71,500.00 | 257,226 |
| 02 Jan 2024 | 67,000.00 | 67,500.00 | 66,500.00 | 67,200.00 | 67,200.00 | 21,119 |
| 28 Dec 2023 | 66,900.00 | 67,500.00 | 66,500.00 | 67,300.00 | 67,300.00 | 30,600 |
| 27 Dec 2023 | 66,600.00 | 66,800.00 | 65,700.00 | 66,600.00 | 66,600.00 | 28,261 |
| 27 Dec 2023 | 250 Dividend | |||||
| 26 Dec 2023 | 67,000.00 | 67,300.00 | 66,500.00 | 66,600.00 | 66,350.00 | 21,451 |
| 22 Dec 2023 | 66,600.00 | 67,100.00 | 66,000.00 | 66,700.00 | 66,449.63 | 23,761 |
| 21 Dec 2023 | 67,400.00 | 67,700.00 | 66,500.00 | 66,600.00 | 66,350.00 | 20,831 |
| 20 Dec 2023 | 67,700.00 | 67,700.00 | 66,900.00 | 67,400.00 | 67,146.99 | 25,192 |
| 19 Dec 2023 | 66,900.00 | 67,100.00 | 66,600.00 | 66,600.00 | 66,350.00 | 20,204 |
| 18 Dec 2023 | 67,100.00 | 67,600.00 | 66,600.00 | 67,000.00 | 66,748.50 | 20,924 |
| 15 Dec 2023 | 66,000.00 | 68,300.00 | 65,900.00 | 67,400.00 | 67,146.99 | 81,086 |
| 14 Dec 2023 | 66,600.00 | 66,600.00 | 65,000.00 | 65,900.00 | 65,652.63 | 42,142 |
| 13 Dec 2023 | 67,000.00 | 67,000.00 | 65,400.00 | 65,400.00 | 65,154.50 | 21,059 |
| 12 Dec 2023 | 64,900.00 | 65,900.00 | 64,900.00 | 65,800.00 | 65,553.00 | 23,386 |
| 11 Dec 2023 | 65,800.00 | 65,900.00 | 65,200.00 | 65,600.00 | 65,353.75 | 13,508 |
| 08 Dec 2023 | 65,600.00 | 65,900.00 | 64,800.00 | 65,200.00 | 64,955.25 | 17,902 |
| 07 Dec 2023 | 64,500.00 | 65,800.00 | 64,500.00 | 65,600.00 | 65,353.75 | 18,316 |
| 06 Dec 2023 | 65,300.00 | 65,900.00 | 65,200.00 | 65,300.00 | 65,054.88 | 19,439 |
| 05 Dec 2023 | 64,200.00 | 65,800.00 | 64,000.00 | 65,400.00 | 65,154.50 | 46,243 |
| 04 Dec 2023 | 65,400.00 | 65,500.00 | 64,500.00 | 64,500.00 | 64,257.88 | 13,950 |
| 01 Dec 2023 | 64,500.00 | 65,400.00 | 64,400.00 | 64,900.00 | 64,656.38 | 27,467 |
| 30 Nov 2023 | 64,300.00 | 64,800.00 | 63,700.00 | 64,300.00 | 64,058.63 | 24,745 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.