Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,133.25 -14.50 (-0.35%) Dow Futures
33,878.00 -84.00 (-0.25%) Nasdaq Futures
12,571.50 -52.50 (-0.42%) Russell 2000 Futures
1,984.40 -9.10 (-0.46%) Crude Oil
73.54 +0.15 (+0.20%) Gold
1,890.00 +13.40 (+0.71%)
SK Chemicals Co.,Ltd (285130.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 85,300.00 | 86,400.00 | 84,400.00 | 85,400.00 | 85,400.00 | 30,943 |
| Feb 03, 2023 | 85,700.00 | 85,800.00 | 85,000.00 | 85,500.00 | 85,500.00 | 70 |
| Feb 02, 2023 | 84,100.00 | 86,500.00 | 84,100.00 | 85,900.00 | 85,900.00 | 269 |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | 83,800.00 | 84,400.00 | 82,900.00 | 83,800.00 | 83,800.00 | 15 |
| Jan 30, 2023 | 85,300.00 | 86,000.00 | 83,800.00 | 83,800.00 | 83,800.00 | 151 |
| Jan 27, 2023 | 82,700.00 | 85,800.00 | 82,200.00 | 85,400.00 | 85,400.00 | 182 |
| Jan 26, 2023 | 81,800.00 | 82,800.00 | 81,400.00 | 82,700.00 | 82,700.00 | 278 |
| Jan 25, 2023 | 81,000.00 | 82,600.00 | 80,400.00 | 82,100.00 | 82,100.00 | 176 |
| Jan 20, 2023 | 80,200.00 | 80,900.00 | 79,800.00 | 80,500.00 | 80,500.00 | 68,734 |
| Jan 19, 2023 | 80,400.00 | 81,000.00 | 80,000.00 | 80,500.00 | 80,500.00 | 26,073 |
| Jan 18, 2023 | 79,900.00 | 81,200.00 | 79,700.00 | 81,000.00 | 81,000.00 | 55,101 |
| Jan 17, 2023 | 80,900.00 | 81,600.00 | 80,000.00 | 80,100.00 | 80,100.00 | 35,246 |
| Jan 16, 2023 | 80,100.00 | 81,200.00 | 79,700.00 | 80,900.00 | 80,900.00 | 43,496 |
| Jan 13, 2023 | 81,400.00 | 81,500.00 | 79,700.00 | 80,100.00 | 80,100.00 | 86,192 |
| Jan 12, 2023 | 80,000.00 | 81,400.00 | 79,400.00 | 80,900.00 | 80,900.00 | 92,536 |
| Jan 11, 2023 | 78,100.00 | 79,500.00 | 77,600.00 | 79,400.00 | 79,400.00 | 97,545 |
| Jan 10, 2023 | 78,000.00 | 79,200.00 | 77,700.00 | 77,900.00 | 77,900.00 | 74,400 |
| Jan 09, 2023 | 76,400.00 | 78,400.00 | 76,300.00 | 78,000.00 | 78,000.00 | 55,454 |
| Jan 06, 2023 | 74,200.00 | 76,400.00 | 74,200.00 | 75,600.00 | 75,600.00 | 44,310 |
| Jan 05, 2023 | 75,600.00 | 76,300.00 | 74,600.00 | 75,100.00 | 75,100.00 | 62,222 |
| Jan 04, 2023 | 72,900.00 | 75,400.00 | 72,600.00 | 75,000.00 | 75,000.00 | 61,317 |
| Jan 03, 2023 | 72,700.00 | 74,100.00 | 70,900.00 | 73,600.00 | 73,600.00 | 74,041 |
| Jan 02, 2023 | 73,700.00 | 76,400.00 | 73,000.00 | 73,200.00 | 73,200.00 | 75,586 |
| Dec 29, 2022 | 77,400.00 | 77,500.00 | 73,000.00 | 73,200.00 | 73,200.00 | 153,476 |
| Dec 28, 2022 | 78,800.00 | 79,000.00 | 77,900.00 | 77,900.00 | 77,900.00 | 51,772 |
| Dec 27, 2022 | 79,000.00 | 80,400.00 | 79,000.00 | 80,100.00 | 80,100.00 | 46,986 |
| Dec 26, 2022 | 78,700.00 | 79,700.00 | 78,500.00 | 79,200.00 | 79,200.00 | 46,852 |
| Dec 23, 2022 | 79,400.00 | 79,400.00 | 77,800.00 | 78,700.00 | 78,700.00 | 59,504 |
| Dec 22, 2022 | 79,400.00 | 80,400.00 | 78,900.00 | 79,900.00 | 79,900.00 | 58,765 |
| Dec 21, 2022 | 79,000.00 | 80,000.00 | 77,600.00 | 78,700.00 | 78,700.00 | 67,021 |
| Dec 20, 2022 | 80,200.00 | 80,400.00 | 78,600.00 | 78,600.00 | 78,600.00 | 97,389 |
| Dec 19, 2022 | 82,200.00 | 82,300.00 | 80,400.00 | 80,400.00 | 80,400.00 | 99,676 |
| Dec 16, 2022 | 83,000.00 | 83,000.00 | 81,700.00 | 82,500.00 | 82,500.00 | 168,910 |
| Dec 15, 2022 | 84,500.00 | 85,800.00 | 84,000.00 | 84,000.00 | 84,000.00 | 53,762 |
| Dec 14, 2022 | 83,200.00 | 86,100.00 | 83,100.00 | 84,400.00 | 84,400.00 | 85,951 |
| Dec 13, 2022 | 83,800.00 | 83,800.00 | 82,700.00 | 82,900.00 | 82,900.00 | 46,723 |
| Dec 12, 2022 | 84,200.00 | 84,200.00 | 82,700.00 | 83,200.00 | 83,200.00 | 56,183 |
| Dec 09, 2022 | 84,100.00 | 84,700.00 | 82,800.00 | 84,300.00 | 84,300.00 | 77,122 |
| Dec 08, 2022 | 85,500.00 | 85,500.00 | 83,200.00 | 83,700.00 | 83,700.00 | 138,546 |
| Dec 07, 2022 | 86,400.00 | 86,400.00 | 85,100.00 | 85,100.00 | 85,100.00 | 79,657 |
| Dec 06, 2022 | 88,300.00 | 88,800.00 | 87,000.00 | 87,000.00 | 87,000.00 | 73,491 |
| Dec 05, 2022 | 89,300.00 | 89,800.00 | 88,300.00 | 88,500.00 | 88,500.00 | 101,577 |
| Dec 02, 2022 | 89,000.00 | 89,000.00 | 87,800.00 | 88,500.00 | 88,500.00 | 108,702 |
| Dec 01, 2022 | 90,100.00 | 90,700.00 | 88,400.00 | 88,500.00 | 88,500.00 | 221,366 |
| Nov 30, 2022 | 93,000.00 | 93,000.00 | 88,800.00 | 88,800.00 | 88,800.00 | 1,374,484 |
| Nov 29, 2022 | 92,300.00 | 95,100.00 | 91,500.00 | 94,800.00 | 94,800.00 | 76,749 |
| Nov 28, 2022 | 91,500.00 | 93,100.00 | 89,300.00 | 91,500.00 | 91,500.00 | 90,836 |
| Nov 25, 2022 | 92,000.00 | 92,400.00 | 91,100.00 | 91,300.00 | 91,300.00 | 60,856 |
| Nov 24, 2022 | 91,900.00 | 92,400.00 | 90,600.00 | 92,000.00 | 92,000.00 | 68,770 |
| Nov 23, 2022 | 96,100.00 | 96,100.00 | 90,500.00 | 91,300.00 | 91,300.00 | 141,661 |
| Nov 22, 2022 | 100,000.00 | 101,500.00 | 96,000.00 | 96,200.00 | 96,200.00 | 55,577 |
| Nov 21, 2022 | 103,500.00 | 106,500.00 | 99,600.00 | 100,500.00 | 100,500.00 | 89,425 |
| Nov 18, 2022 | 103,000.00 | 104,500.00 | 101,500.00 | 103,500.00 | 103,500.00 | 73,240 |
| Nov 17, 2022 | 101,000.00 | 104,000.00 | 100,500.00 | 103,000.00 | 103,000.00 | 73,120 |
| Nov 16, 2022 | 107,500.00 | 107,500.00 | 101,500.00 | 102,000.00 | 102,000.00 | 115,938 |
| Nov 15, 2022 | 101,500.00 | 108,000.00 | 99,900.00 | 107,500.00 | 107,500.00 | 155,650 |
| Nov 14, 2022 | 93,000.00 | 103,000.00 | 92,800.00 | 101,000.00 | 101,000.00 | 200,150 |
| Nov 11, 2022 | 93,000.00 | 93,200.00 | 90,800.00 | 92,200.00 | 92,200.00 | 120,001 |
| Nov 10, 2022 | 90,200.00 | 91,500.00 | 89,200.00 | 90,000.00 | 90,000.00 | 50,491 |
| Nov 09, 2022 | 91,400.00 | 91,700.00 | 90,300.00 | 90,600.00 | 90,600.00 | 58,671 |
| Nov 08, 2022 | 91,000.00 | 91,900.00 | 88,600.00 | 90,600.00 | 90,600.00 | 50,511 |
| Nov 07, 2022 | 87,300.00 | 90,500.00 | 87,100.00 | 90,400.00 | 90,400.00 | 61,359 |
| Nov 04, 2022 | 88,100.00 | 88,700.00 | 86,000.00 | 87,000.00 | 87,000.00 | 71,384 |
| Nov 03, 2022 | 89,500.00 | 90,200.00 | 88,700.00 | 88,700.00 | 88,700.00 | 63,379 |
| Nov 02, 2022 | 88,100.00 | 92,000.00 | 87,900.00 | 91,200.00 | 91,200.00 | 49,156 |
| Nov 01, 2022 | 87,300.00 | 89,200.00 | 87,100.00 | 89,200.00 | 89,200.00 | 45,732 |
| Oct 31, 2022 | 89,300.00 | 89,700.00 | 87,500.00 | 88,400.00 | 88,400.00 | 38,945 |
| Oct 28, 2022 | 88,800.00 | 89,300.00 | 88,000.00 | 89,200.00 | 89,200.00 | 41,988 |
| Oct 27, 2022 | 86,100.00 | 89,400.00 | 86,100.00 | 88,800.00 | 88,800.00 | 50,837 |
| Oct 26, 2022 | 89,000.00 | 89,000.00 | 86,100.00 | 86,100.00 | 86,100.00 | 52,755 |
| Oct 25, 2022 | 87,400.00 | 88,400.00 | 86,300.00 | 88,400.00 | 88,400.00 | 54,945 |
| Oct 24, 2022 | 88,400.00 | 89,700.00 | 86,500.00 | 86,700.00 | 86,700.00 | 67,638 |
| Oct 21, 2022 | 90,600.00 | 93,000.00 | 87,000.00 | 87,500.00 | 87,500.00 | 85,214 |
| Oct 20, 2022 | 89,200.00 | 90,600.00 | 88,500.00 | 90,600.00 | 90,600.00 | 105,992 |
| Oct 19, 2022 | 90,000.00 | 91,400.00 | 89,500.00 | 90,200.00 | 90,200.00 | 48,867 |
| Oct 18, 2022 | 84,000.00 | 91,200.00 | 83,900.00 | 90,000.00 | 90,000.00 | 147,142 |
| Oct 17, 2022 | 82,000.00 | 83,200.00 | 80,000.00 | 82,900.00 | 82,900.00 | 33,952 |
| Oct 14, 2022 | 79,400.00 | 82,700.00 | 79,400.00 | 82,700.00 | 82,700.00 | 90,071 |
| Oct 13, 2022 | 79,100.00 | 80,400.00 | 77,700.00 | 78,700.00 | 78,700.00 | 90,151 |
| Oct 12, 2022 | 80,000.00 | 80,700.00 | 78,900.00 | 80,100.00 | 80,100.00 | 87,947 |
| Oct 11, 2022 | 83,900.00 | 84,500.00 | 80,100.00 | 80,700.00 | 80,700.00 | 105,302 |
| Oct 07, 2022 | 89,500.00 | 89,600.00 | 84,500.00 | 85,700.00 | 85,700.00 | 135,451 |
| Oct 06, 2022 | 90,200.00 | 91,900.00 | 90,200.00 | 90,200.00 | 90,200.00 | 51,406 |
| Oct 05, 2022 | 93,400.00 | 93,800.00 | 91,000.00 | 91,000.00 | 91,000.00 | 42,366 |
| Oct 04, 2022 | 91,100.00 | 93,200.00 | 90,600.00 | 92,300.00 | 92,300.00 | 47,325 |
| Sep 30, 2022 | 94,900.00 | 97,700.00 | 90,700.00 | 91,000.00 | 91,000.00 | 88,867 |
| Sep 29, 2022 | 97,200.00 | 101,500.00 | 95,200.00 | 95,400.00 | 95,400.00 | 77,555 |
| Sep 28, 2022 | 97,200.00 | 99,800.00 | 93,100.00 | 94,900.00 | 94,900.00 | 100,036 |
| Sep 27, 2022 | 99,700.00 | 101,500.00 | 98,000.00 | 98,700.00 | 98,700.00 | 93,267 |
| Sep 26, 2022 | 98,300.00 | 104,500.00 | 98,300.00 | 100,000.00 | 100,000.00 | 65,228 |
| Sep 23, 2022 | 103,000.00 | 103,500.00 | 101,000.00 | 101,000.00 | 101,000.00 | 54,699 |
| Sep 22, 2022 | 103,500.00 | 105,500.00 | 101,500.00 | 105,000.00 | 105,000.00 | 80,013 |
| Sep 21, 2022 | 100,500.00 | 102,500.00 | 97,400.00 | 101,500.00 | 101,500.00 | 87,231 |
| Sep 20, 2022 | 104,500.00 | 104,500.00 | 101,000.00 | 101,500.00 | 101,500.00 | 66,508 |
| Sep 19, 2022 | 104,500.00 | 105,500.00 | 104,500.00 | 105,000.00 | 105,000.00 | 68,426 |
| Sep 16, 2022 | 104,500.00 | 105,000.00 | 104,500.00 | 104,500.00 | 104,500.00 | 60,685 |
| Sep 15, 2022 | 105,000.00 | 105,000.00 | 104,500.00 | 104,500.00 | 104,500.00 | 32,640 |
| Sep 14, 2022 | 105,000.00 | 105,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | 73,588 |
| Sep 13, 2022 | 105,000.00 | 105,500.00 | 104,500.00 | 105,000.00 | 105,000.00 | 89,064 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
