SK Inc. (KRX:034730)
South Korea
· Delayed Price · Currency is KRW 264,000
-2,000 (-0.75%)
At close: Dec 5, 2025
SK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 263,500.00 | 266,000.00 | 260,500.00 | 264,000.00 | 264,000.00 | -0.75% | 110,424 |
| Dec 4, 2025 | 264,000.00 | 266,500.00 | 262,000.00 | 266,000.00 | 266,000.00 | -0.37% | 137,655 |
| Dec 3, 2025 | 257,000.00 | 271,500.00 | 256,500.00 | 267,000.00 | 267,000.00 | 3.29% | 240,943 |
| Dec 2, 2025 | 253,500.00 | 261,000.00 | 251,000.00 | 258,500.00 | 258,500.00 | 2.17% | 144,241 |
| Dec 1, 2025 | 263,500.00 | 265,000.00 | 252,000.00 | 253,000.00 | 253,000.00 | -4.71% | 247,963 |
| Nov 28, 2025 | 268,500.00 | 277,000.00 | 258,500.00 | 265,500.00 | 265,500.00 | 4.53% | 487,836 |
| Nov 27, 2025 | 253,000.00 | 259,000.00 | 250,500.00 | 254,000.00 | 254,000.00 | 1.20% | 160,171 |
| Nov 26, 2025 | 252,000.00 | 252,000.00 | 245,000.00 | 251,000.00 | 251,000.00 | 0.80% | 176,678 |
| Nov 25, 2025 | 257,500.00 | 262,000.00 | 248,500.00 | 249,000.00 | 249,000.00 | -0.20% | 158,349 |
| Nov 24, 2025 | 253,000.00 | 258,000.00 | 248,000.00 | 249,500.00 | 249,500.00 | 0.20% | 346,034 |
| Nov 21, 2025 | 249,500.00 | 252,500.00 | 245,000.00 | 249,000.00 | 249,000.00 | -5.50% | 194,274 |
| Nov 20, 2025 | 268,000.00 | 270,500.00 | 262,500.00 | 263,500.00 | 263,500.00 | 1.35% | 183,539 |
| Nov 19, 2025 | 266,000.00 | 266,000.00 | 254,000.00 | 260,000.00 | 260,000.00 | -1.33% | 203,291 |
| Nov 18, 2025 | 263,000.00 | 273,000.00 | 262,500.00 | 263,500.00 | 263,500.00 | -1.68% | 182,702 |
| Nov 17, 2025 | 263,500.00 | 272,000.00 | 262,000.00 | 268,000.00 | 268,000.00 | 3.88% | 233,571 |
| Nov 14, 2025 | 259,500.00 | 266,500.00 | 256,500.00 | 258,000.00 | 258,000.00 | -4.27% | 243,165 |
| Nov 13, 2025 | 274,500.00 | 275,500.00 | 268,000.00 | 269,500.00 | 269,500.00 | -3.58% | 319,459 |
| Nov 12, 2025 | 269,000.00 | 285,000.00 | 263,500.00 | 279,500.00 | 279,500.00 | 3.90% | 379,279 |
| Nov 11, 2025 | 275,000.00 | 278,500.00 | 264,500.00 | 269,000.00 | 269,000.00 | -0.55% | 355,730 |
| Nov 10, 2025 | 256,000.00 | 273,500.00 | 255,500.00 | 270,500.00 | 270,500.00 | 9.29% | 540,022 |
| Nov 7, 2025 | 249,000.00 | 254,500.00 | 241,500.00 | 247,500.00 | 247,500.00 | -2.56% | 224,221 |
| Nov 6, 2025 | 243,500.00 | 261,000.00 | 239,500.00 | 254,000.00 | 254,000.00 | 6.95% | 443,494 |
| Nov 5, 2025 | 247,000.00 | 247,000.00 | 230,500.00 | 237,500.00 | 237,500.00 | -5.75% | 328,815 |
| Nov 4, 2025 | 251,500.00 | 257,000.00 | 249,000.00 | 252,000.00 | 252,000.00 | -0.40% | 181,864 |
| Nov 3, 2025 | 249,000.00 | 254,500.00 | 244,500.00 | 253,000.00 | 253,000.00 | 1.81% | 224,426 |
| Oct 31, 2025 | 244,500.00 | 250,000.00 | 243,500.00 | 248,500.00 | 248,500.00 | 0.40% | 165,521 |
| Oct 30, 2025 | 249,500.00 | 251,500.00 | 243,000.00 | 247,500.00 | 247,500.00 | -1.00% | 188,268 |
| Oct 29, 2025 | 246,500.00 | 256,000.00 | 242,500.00 | 250,000.00 | 250,000.00 | 2.46% | 296,682 |
| Oct 28, 2025 | 246,000.00 | 247,000.00 | 240,500.00 | 244,000.00 | 244,000.00 | -1.81% | 163,091 |
| Oct 27, 2025 | 243,500.00 | 250,500.00 | 241,000.00 | 248,500.00 | 248,500.00 | 4.63% | 367,939 |
| Oct 24, 2025 | 234,000.00 | 239,000.00 | 232,000.00 | 237,500.00 | 237,500.00 | 3.26% | 221,240 |
| Oct 23, 2025 | 230,500.00 | 234,500.00 | 227,000.00 | 230,000.00 | 230,000.00 | -2.13% | 179,766 |
| Oct 22, 2025 | 225,500.00 | 235,500.00 | 221,500.00 | 235,000.00 | 235,000.00 | 3.98% | 186,953 |
| Oct 21, 2025 | 227,000.00 | 235,000.00 | 225,000.00 | 226,000.00 | 226,000.00 | 0.67% | 249,608 |
| Oct 20, 2025 | 220,000.00 | 225,000.00 | 216,000.00 | 224,500.00 | 224,500.00 | 1.81% | 243,645 |
| Oct 17, 2025 | 217,500.00 | 227,000.00 | 216,000.00 | 220,500.00 | 220,500.00 | 0.92% | 374,450 |
| Oct 16, 2025 | 235,000.00 | 235,000.00 | 213,500.00 | 218,500.00 | 218,500.00 | -5.62% | 994,779 |
| Oct 15, 2025 | 222,000.00 | 232,500.00 | 221,000.00 | 231,500.00 | 231,500.00 | 4.28% | 241,248 |
| Oct 14, 2025 | 223,000.00 | 228,000.00 | 219,000.00 | 222,000.00 | 222,000.00 | - | 169,584 |
| Oct 13, 2025 | 220,000.00 | 228,000.00 | 216,500.00 | 222,000.00 | 222,000.00 | 1.37% | 307,510 |
| Oct 10, 2025 | 226,000.00 | 227,000.00 | 217,500.00 | 219,000.00 | 219,000.00 | -1.35% | 205,698 |
| Oct 2, 2025 | 213,000.00 | 229,500.00 | 212,000.00 | 222,000.00 | 222,000.00 | 6.22% | 490,829 |
| Oct 1, 2025 | 211,000.00 | 211,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | -0.48% | 92,265 |
| Sep 30, 2025 | 207,000.00 | 213,000.00 | 205,500.00 | 210,000.00 | 210,000.00 | 0.72% | 133,239 |
| Sep 29, 2025 | 210,000.00 | 213,000.00 | 208,000.00 | 208,500.00 | 208,500.00 | 0.97% | 99,062 |
| Sep 26, 2025 | 213,000.00 | 214,000.00 | 203,500.00 | 206,500.00 | 206,500.00 | -1.43% | 171,476 |
| Sep 25, 2025 | 210,000.00 | 213,000.00 | 206,000.00 | 209,500.00 | 209,500.00 | -0.48% | 182,566 |
| Sep 24, 2025 | 221,500.00 | 222,000.00 | 207,500.00 | 210,500.00 | 210,500.00 | -5.39% | 317,021 |
| Sep 23, 2025 | 226,500.00 | 229,000.00 | 218,500.00 | 222,500.00 | 222,500.00 | -2.63% | 197,213 |
| Sep 22, 2025 | 228,000.00 | 231,000.00 | 225,000.00 | 228,500.00 | 228,500.00 | 0.66% | 89,102 |