Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SK Chemicals Co.,Ltd (285130.KS)

KSE - KSE Delayed Price. Currency in KRW
85,400.00-100.00 (-0.12%)
As of 01:22PM KST. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202385,300.0086,400.0084,400.0085,400.0085,400.0030,943
Feb 03, 202385,700.0085,800.0085,000.0085,500.0085,500.0070
Feb 02, 202384,100.0086,500.0084,100.0085,900.0085,900.00269
Feb 01, 2023------
Jan 31, 202383,800.0084,400.0082,900.0083,800.0083,800.0015
Jan 30, 202385,300.0086,000.0083,800.0083,800.0083,800.00151
Jan 27, 202382,700.0085,800.0082,200.0085,400.0085,400.00182
Jan 26, 202381,800.0082,800.0081,400.0082,700.0082,700.00278
Jan 25, 202381,000.0082,600.0080,400.0082,100.0082,100.00176
Jan 20, 202380,200.0080,900.0079,800.0080,500.0080,500.0068,734
Jan 19, 202380,400.0081,000.0080,000.0080,500.0080,500.0026,073
Jan 18, 202379,900.0081,200.0079,700.0081,000.0081,000.0055,101
Jan 17, 202380,900.0081,600.0080,000.0080,100.0080,100.0035,246
Jan 16, 202380,100.0081,200.0079,700.0080,900.0080,900.0043,496
Jan 13, 202381,400.0081,500.0079,700.0080,100.0080,100.0086,192
Jan 12, 202380,000.0081,400.0079,400.0080,900.0080,900.0092,536
Jan 11, 202378,100.0079,500.0077,600.0079,400.0079,400.0097,545
Jan 10, 202378,000.0079,200.0077,700.0077,900.0077,900.0074,400
Jan 09, 202376,400.0078,400.0076,300.0078,000.0078,000.0055,454
Jan 06, 202374,200.0076,400.0074,200.0075,600.0075,600.0044,310
Jan 05, 202375,600.0076,300.0074,600.0075,100.0075,100.0062,222
Jan 04, 202372,900.0075,400.0072,600.0075,000.0075,000.0061,317
Jan 03, 202372,700.0074,100.0070,900.0073,600.0073,600.0074,041
Jan 02, 202373,700.0076,400.0073,000.0073,200.0073,200.0075,586
Dec 29, 202277,400.0077,500.0073,000.0073,200.0073,200.00153,476
Dec 28, 202278,800.0079,000.0077,900.0077,900.0077,900.0051,772
Dec 27, 202279,000.0080,400.0079,000.0080,100.0080,100.0046,986
Dec 26, 202278,700.0079,700.0078,500.0079,200.0079,200.0046,852
Dec 23, 202279,400.0079,400.0077,800.0078,700.0078,700.0059,504
Dec 22, 202279,400.0080,400.0078,900.0079,900.0079,900.0058,765
Dec 21, 202279,000.0080,000.0077,600.0078,700.0078,700.0067,021
Dec 20, 202280,200.0080,400.0078,600.0078,600.0078,600.0097,389
Dec 19, 202282,200.0082,300.0080,400.0080,400.0080,400.0099,676
Dec 16, 202283,000.0083,000.0081,700.0082,500.0082,500.00168,910
Dec 15, 202284,500.0085,800.0084,000.0084,000.0084,000.0053,762
Dec 14, 202283,200.0086,100.0083,100.0084,400.0084,400.0085,951
Dec 13, 202283,800.0083,800.0082,700.0082,900.0082,900.0046,723
Dec 12, 202284,200.0084,200.0082,700.0083,200.0083,200.0056,183
Dec 09, 202284,100.0084,700.0082,800.0084,300.0084,300.0077,122
Dec 08, 202285,500.0085,500.0083,200.0083,700.0083,700.00138,546
Dec 07, 202286,400.0086,400.0085,100.0085,100.0085,100.0079,657
Dec 06, 202288,300.0088,800.0087,000.0087,000.0087,000.0073,491
Dec 05, 202289,300.0089,800.0088,300.0088,500.0088,500.00101,577
Dec 02, 202289,000.0089,000.0087,800.0088,500.0088,500.00108,702
Dec 01, 202290,100.0090,700.0088,400.0088,500.0088,500.00221,366
Nov 30, 202293,000.0093,000.0088,800.0088,800.0088,800.001,374,484
Nov 29, 202292,300.0095,100.0091,500.0094,800.0094,800.0076,749
Nov 28, 202291,500.0093,100.0089,300.0091,500.0091,500.0090,836
Nov 25, 202292,000.0092,400.0091,100.0091,300.0091,300.0060,856
Nov 24, 202291,900.0092,400.0090,600.0092,000.0092,000.0068,770
Nov 23, 202296,100.0096,100.0090,500.0091,300.0091,300.00141,661
Nov 22, 2022100,000.00101,500.0096,000.0096,200.0096,200.0055,577
Nov 21, 2022103,500.00106,500.0099,600.00100,500.00100,500.0089,425
Nov 18, 2022103,000.00104,500.00101,500.00103,500.00103,500.0073,240
Nov 17, 2022101,000.00104,000.00100,500.00103,000.00103,000.0073,120
Nov 16, 2022107,500.00107,500.00101,500.00102,000.00102,000.00115,938
Nov 15, 2022101,500.00108,000.0099,900.00107,500.00107,500.00155,650
Nov 14, 202293,000.00103,000.0092,800.00101,000.00101,000.00200,150
Nov 11, 202293,000.0093,200.0090,800.0092,200.0092,200.00120,001
Nov 10, 202290,200.0091,500.0089,200.0090,000.0090,000.0050,491
Nov 09, 202291,400.0091,700.0090,300.0090,600.0090,600.0058,671
Nov 08, 202291,000.0091,900.0088,600.0090,600.0090,600.0050,511
Nov 07, 202287,300.0090,500.0087,100.0090,400.0090,400.0061,359
Nov 04, 202288,100.0088,700.0086,000.0087,000.0087,000.0071,384
Nov 03, 202289,500.0090,200.0088,700.0088,700.0088,700.0063,379
Nov 02, 202288,100.0092,000.0087,900.0091,200.0091,200.0049,156
Nov 01, 202287,300.0089,200.0087,100.0089,200.0089,200.0045,732
Oct 31, 202289,300.0089,700.0087,500.0088,400.0088,400.0038,945
Oct 28, 202288,800.0089,300.0088,000.0089,200.0089,200.0041,988
Oct 27, 202286,100.0089,400.0086,100.0088,800.0088,800.0050,837
Oct 26, 202289,000.0089,000.0086,100.0086,100.0086,100.0052,755
Oct 25, 202287,400.0088,400.0086,300.0088,400.0088,400.0054,945
Oct 24, 202288,400.0089,700.0086,500.0086,700.0086,700.0067,638
Oct 21, 202290,600.0093,000.0087,000.0087,500.0087,500.0085,214
Oct 20, 202289,200.0090,600.0088,500.0090,600.0090,600.00105,992
Oct 19, 202290,000.0091,400.0089,500.0090,200.0090,200.0048,867
Oct 18, 202284,000.0091,200.0083,900.0090,000.0090,000.00147,142
Oct 17, 202282,000.0083,200.0080,000.0082,900.0082,900.0033,952
Oct 14, 202279,400.0082,700.0079,400.0082,700.0082,700.0090,071
Oct 13, 202279,100.0080,400.0077,700.0078,700.0078,700.0090,151
Oct 12, 202280,000.0080,700.0078,900.0080,100.0080,100.0087,947
Oct 11, 202283,900.0084,500.0080,100.0080,700.0080,700.00105,302
Oct 07, 202289,500.0089,600.0084,500.0085,700.0085,700.00135,451
Oct 06, 202290,200.0091,900.0090,200.0090,200.0090,200.0051,406
Oct 05, 202293,400.0093,800.0091,000.0091,000.0091,000.0042,366
Oct 04, 202291,100.0093,200.0090,600.0092,300.0092,300.0047,325
Sep 30, 202294,900.0097,700.0090,700.0091,000.0091,000.0088,867
Sep 29, 202297,200.00101,500.0095,200.0095,400.0095,400.0077,555
Sep 28, 202297,200.0099,800.0093,100.0094,900.0094,900.00100,036
Sep 27, 202299,700.00101,500.0098,000.0098,700.0098,700.0093,267
Sep 26, 202298,300.00104,500.0098,300.00100,000.00100,000.0065,228
Sep 23, 2022103,000.00103,500.00101,000.00101,000.00101,000.0054,699
Sep 22, 2022103,500.00105,500.00101,500.00105,000.00105,000.0080,013
Sep 21, 2022100,500.00102,500.0097,400.00101,500.00101,500.0087,231
Sep 20, 2022104,500.00104,500.00101,000.00101,500.00101,500.0066,508
Sep 19, 2022104,500.00105,500.00104,500.00105,000.00105,000.0068,426
Sep 16, 2022104,500.00105,000.00104,500.00104,500.00104,500.0060,685
Sep 15, 2022105,000.00105,000.00104,500.00104,500.00104,500.0032,640
Sep 14, 2022105,000.00105,000.00104,000.00105,000.00105,000.0073,588
Sep 13, 2022105,000.00105,500.00104,500.00105,000.00105,000.0089,064
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement