UK markets closed

SK Chemicals Co.,Ltd (285130.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
50,300.00-900.00 (-1.76%)
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202451,100.0051,600.0050,100.0050,300.0050,300.0046,208
13 Jun 202452,000.0052,700.0051,200.0051,200.0051,200.0058,321
12 Jun 202452,500.0052,900.0051,600.0052,200.0052,200.0032,811
11 Jun 202452,200.0053,000.0052,000.0052,700.0052,700.0017,569
10 Jun 202452,500.0052,900.0051,900.0052,300.0052,300.0024,557
07 Jun 202452,600.0053,200.0052,200.0053,000.0053,000.0016,997
05 Jun 202452,100.0053,000.0052,000.0052,500.0052,500.0033,138
04 Jun 202453,100.0054,100.0051,900.0052,000.0052,000.0042,476
03 Jun 202453,200.0054,300.0053,200.0054,100.0054,100.0021,085
31 May 202451,800.0053,100.0051,600.0053,100.0053,100.0047,489
30 May 202453,200.0053,200.0051,200.0051,400.0051,400.0077,428
29 May 202453,600.0054,400.0053,200.0053,700.0053,700.0019,161
28 May 202453,700.0054,500.0053,300.0054,000.0054,000.0024,231
27 May 202453,800.0054,200.0053,100.0053,700.0053,700.0053,261
24 May 202455,200.0055,200.0053,800.0053,800.0053,800.0068,068
23 May 202455,900.0056,100.0055,400.0055,400.0055,400.0059,610
22 May 202456,200.0056,800.0055,900.0055,900.0055,900.0023,078
21 May 202457,200.0058,000.0056,200.0056,200.0056,200.0028,140
20 May 202457,900.0058,100.0057,500.0057,600.0057,600.0014,160
17 May 202457,900.0058,200.0057,500.0057,700.0057,700.0013,590
16 May 202459,500.0059,600.0058,000.0058,000.0058,000.0033,704
14 May 202458,600.0058,600.0058,200.0058,200.0058,200.0016,640
13 May 202459,400.0059,400.0058,400.0058,400.0058,400.0015,093
10 May 202459,700.0059,900.0058,600.0059,000.0059,000.0011,234
09 May 202458,900.0059,600.0058,600.0058,600.0058,600.0035,467
08 May 202459,500.0059,600.0059,000.0059,100.0059,100.0011,638
07 May 202460,800.0060,800.0059,500.0059,600.0059,600.0023,221
03 May 202459,800.0060,300.0059,600.0059,600.0059,600.0012,743
02 May 202459,900.0061,400.0059,500.0059,500.0059,500.0020,932
30 Apr 202460,400.0060,500.0059,400.0060,500.0060,500.0019,261
29 Apr 202458,500.0060,700.0058,500.0060,400.0060,400.0047,725
26 Apr 202457,900.0058,000.0057,400.0057,800.0057,800.007,949
25 Apr 202457,500.0058,200.0057,500.0057,500.0057,500.0012,301
24 Apr 202459,000.0059,100.0058,100.0058,100.0058,100.0016,069
23 Apr 202458,500.0058,800.0057,800.0058,400.0058,400.0013,192
22 Apr 202456,000.0058,500.0055,800.0058,500.0058,500.0048,544
19 Apr 202456,200.0056,500.0055,300.0055,500.0055,500.0059,938
18 Apr 202456,800.0057,200.0056,700.0057,000.0057,000.0013,381
17 Apr 202456,300.0057,000.0056,300.0056,800.0056,800.0017,933
16 Apr 202456,700.0057,200.0056,400.0056,500.0056,500.0020,004
15 Apr 202457,700.0058,200.0057,200.0057,500.0057,500.0022,442
12 Apr 202458,600.0059,000.0058,200.0058,400.0058,400.0018,411
11 Apr 202459,000.0059,400.0058,500.0059,000.0059,000.0028,298
09 Apr 202459,900.0060,400.0059,700.0059,800.0059,800.0012,431
08 Apr 202460,600.0061,000.0059,600.0059,800.0059,800.0015,710
05 Apr 202460,400.0060,900.0060,100.0060,500.0060,500.0021,438
04 Apr 202461,900.0061,900.0060,900.0060,900.0060,900.0022,193
03 Apr 202461,500.0061,900.0060,900.0061,500.0061,500.0030,810
02 Apr 202462,100.0062,400.0061,900.0061,900.0061,900.0022,620
01 Apr 202462,600.0062,900.0062,100.0062,800.0062,800.0016,366
29 Mar 202463,100.0063,300.0062,200.0062,300.0062,300.0035,518
28 Mar 202463,700.0063,900.0063,200.0063,200.0063,200.0031,164
27 Mar 202463,700.0064,100.0063,600.0063,800.0063,800.0031,426
26 Mar 202464,400.0064,700.0064,000.0064,100.0064,100.0029,247
25 Mar 202465,200.0065,200.0064,000.0064,100.0064,100.0034,317
22 Mar 202464,200.0065,200.0064,000.0065,200.0065,200.0048,810
21 Mar 202464,400.0064,800.0064,200.0064,600.0064,600.0028,298
20 Mar 202464,500.0064,500.0063,800.0063,800.0063,800.0029,224
19 Mar 202464,500.0064,800.0063,700.0064,100.0064,100.0024,465
18 Mar 202465,400.0065,700.0064,800.0064,800.0064,800.0023,579
15 Mar 202467,000.0067,500.0065,200.0065,200.0065,200.0067,986
14 Mar 202468,400.0068,400.0067,000.0067,000.0067,000.0046,714
13 Mar 202468,300.0069,000.0067,700.0068,300.0068,300.0025,174
12 Mar 202468,500.0068,900.0067,600.0068,300.0068,300.0020,255
11 Mar 202468,000.0068,700.0067,600.0067,800.0067,800.0020,157
08 Mar 202470,300.0070,300.0068,700.0068,800.0068,800.0028,943
07 Mar 202469,400.0070,000.0069,100.0069,500.0069,500.0028,014
06 Mar 202467,500.0070,000.0067,500.0069,400.0069,400.0054,871
05 Mar 202468,200.0069,800.0067,900.0067,900.0067,900.0022,753
04 Mar 202468,500.0070,200.0067,900.0068,900.0068,900.0052,637
29 Feb 202468,300.0069,000.0067,900.0067,900.0067,900.0021,488
28 Feb 202469,000.0070,300.0068,300.0068,900.0068,900.0024,294
27 Feb 202470,000.0070,000.0068,500.0069,400.0069,400.0035,390
26 Feb 202470,300.0070,300.0068,300.0069,100.0069,100.0063,542
23 Feb 202470,000.0070,500.0069,000.0069,900.0069,900.0039,437
22 Feb 202471,000.0071,000.0069,100.0070,000.0070,000.0041,303
21 Feb 202470,200.0070,900.0069,500.0070,500.0070,500.0069,409
20 Feb 202469,400.0071,500.0069,000.0069,500.0069,500.0072,015
19 Feb 202470,100.0070,400.0069,100.0069,300.0069,300.0020,113
16 Feb 202466,700.0070,800.0066,400.0070,100.0070,100.0087,066
15 Feb 202467,700.0068,200.0066,000.0066,400.0066,400.0059,422
14 Feb 202468,600.0069,300.0067,100.0068,000.0068,000.0021,191
13 Feb 202469,300.0070,000.0069,000.0069,500.0069,500.0032,313
08 Feb 202469,900.0070,200.0067,900.0068,700.0068,700.0029,488
07 Feb 202468,900.0070,400.0068,800.0069,500.0069,500.0037,647
06 Feb 202469,000.0070,500.0068,400.0069,200.0069,200.0034,425
05 Feb 202469,900.0071,400.0068,100.0069,000.0069,000.0072,967
02 Feb 202466,900.0069,600.0066,300.0068,900.0068,900.0098,754
01 Feb 202463,900.0067,300.0063,500.0066,900.0066,900.0054,493
31 Jan 202465,100.0065,700.0063,900.0064,500.0064,500.0033,503
30 Jan 202465,900.0067,000.0065,100.0065,800.0065,800.0070,652
29 Jan 202465,300.0066,500.0065,200.0065,400.0065,400.0029,630
26 Jan 202464,700.0066,400.0064,700.0065,300.0065,300.0017,123
25 Jan 202465,300.0065,400.0064,300.0065,300.0065,300.0016,669
24 Jan 202464,900.0065,700.0064,400.0065,200.0065,200.0024,446
23 Jan 202463,100.0064,700.0063,100.0064,600.0064,600.0027,815
22 Jan 202463,000.0063,900.0063,000.0063,400.0063,400.0013,981
19 Jan 202463,100.0064,500.0063,100.0063,200.0063,200.0024,473
18 Jan 202464,400.0065,400.0063,400.0063,400.0063,400.0025,391
17 Jan 202466,300.0066,300.0064,600.0064,800.0064,800.0019,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...