SK Inc. (034730.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 162,600.00 | 162,700.00 | 160,200.00 | 160,500.00 | 160,500.00 | 93,507 |
| May 02, 2024 | 164,800.00 | 166,500.00 | 160,900.00 | 162,000.00 | 162,000.00 | 107,561 |
| Apr 30, 2024 | 167,400.00 | 169,500.00 | 166,000.00 | 166,000.00 | 166,000.00 | 113,834 |
| Apr 29, 2024 | 168,500.00 | 169,800.00 | 164,400.00 | 168,900.00 | 168,900.00 | 112,819 |
| Apr 26, 2024 | 162,200.00 | 164,500.00 | 160,400.00 | 163,400.00 | 163,400.00 | 56,165 |
| Apr 25, 2024 | 160,400.00 | 165,600.00 | 160,300.00 | 161,300.00 | 161,300.00 | 99,545 |
| Apr 24, 2024 | 162,500.00 | 164,200.00 | 161,500.00 | 162,000.00 | 162,000.00 | 97,195 |
| Apr 23, 2024 | 163,700.00 | 164,000.00 | 160,700.00 | 160,700.00 | 160,700.00 | 82,638 |
| Apr 22, 2024 | 158,800.00 | 164,500.00 | 156,600.00 | 162,100.00 | 162,100.00 | 150,373 |
| Apr 19, 2024 | 155,100.00 | 157,500.00 | 153,400.00 | 155,500.00 | 155,500.00 | 118,931 |
| Apr 18, 2024 | 157,000.00 | 159,400.00 | 156,300.00 | 156,800.00 | 156,800.00 | 113,415 |
| Apr 17, 2024 | 160,100.00 | 162,400.00 | 156,400.00 | 157,000.00 | 157,000.00 | 217,062 |
| Apr 16, 2024 | 163,000.00 | 163,800.00 | 159,800.00 | 160,000.00 | 160,000.00 | 118,532 |
| Apr 15, 2024 | 160,600.00 | 166,900.00 | 159,500.00 | 164,900.00 | 164,900.00 | 99,908 |
| Apr 12, 2024 | 161,000.00 | 163,600.00 | 159,100.00 | 161,400.00 | 161,400.00 | 124,502 |
| Apr 11, 2024 | 161,500.00 | 164,500.00 | 160,200.00 | 162,600.00 | 162,600.00 | 239,818 |
| Apr 09, 2024 | 171,900.00 | 172,700.00 | 166,200.00 | 166,700.00 | 166,700.00 | 152,537 |
| Apr 08, 2024 | 175,200.00 | 175,700.00 | 171,000.00 | 171,700.00 | 171,700.00 | 132,535 |
| Apr 05, 2024 | 176,500.00 | 179,200.00 | 175,400.00 | 175,700.00 | 175,700.00 | 81,260 |
| Apr 04, 2024 | 177,800.00 | 181,600.00 | 176,400.00 | 179,200.00 | 179,200.00 | 133,828 |
| Apr 03, 2024 | 176,600.00 | 177,700.00 | 174,400.00 | 175,500.00 | 175,500.00 | 121,539 |
| Apr 02, 2024 | 175,200.00 | 178,700.00 | 175,100.00 | 178,000.00 | 178,000.00 | 108,193 |
| Apr 01, 2024 | 179,900.00 | 180,000.00 | 174,400.00 | 177,000.00 | 177,000.00 | 184,373 |
| Mar 29, 2024 | 181,000.00 | 182,200.00 | 178,300.00 | 178,600.00 | 178,600.00 | 157,851 |
| Mar 29, 2024 | 3500 Dividend | |||||
| Mar 28, 2024 | 186,000.00 | 187,200.00 | 182,600.00 | 182,600.00 | 179,100.00 | 117,312 |
| Mar 27, 2024 | 186,500.00 | 188,900.00 | 185,100.00 | 185,200.00 | 181,650.16 | 92,587 |
| Mar 26, 2024 | 190,000.00 | 191,700.00 | 188,200.00 | 188,400.00 | 184,788.83 | 95,394 |
| Mar 25, 2024 | 191,500.00 | 192,600.00 | 187,500.00 | 187,900.00 | 184,298.41 | 84,198 |
| Mar 22, 2024 | 189,000.00 | 196,600.00 | 189,000.00 | 191,200.00 | 187,535.16 | 138,851 |
| Mar 21, 2024 | 186,700.00 | 191,500.00 | 184,800.00 | 191,000.00 | 187,338.98 | 196,151 |
| Mar 20, 2024 | 185,000.00 | 186,700.00 | 182,900.00 | 183,000.00 | 179,492.33 | 92,703 |
| Mar 19, 2024 | 182,400.00 | 185,300.00 | 182,300.00 | 182,700.00 | 179,198.08 | 99,398 |
| Mar 18, 2024 | 189,300.00 | 189,300.00 | 183,700.00 | 184,200.00 | 180,669.33 | 102,543 |
| Mar 15, 2024 | 188,900.00 | 192,700.00 | 187,000.00 | 187,300.00 | 183,709.91 | 204,573 |
| Mar 14, 2024 | 180,400.00 | 191,400.00 | 180,200.00 | 188,900.00 | 185,279.23 | 313,186 |
| Mar 13, 2024 | 181,000.00 | 181,300.00 | 178,300.00 | 179,200.00 | 175,765.17 | 185,342 |
| Mar 12, 2024 | 186,200.00 | 186,200.00 | 178,300.00 | 180,400.00 | 176,942.17 | 254,731 |
| Mar 11, 2024 | 187,700.00 | 189,500.00 | 184,100.00 | 184,400.00 | 180,865.50 | 124,410 |
| Mar 08, 2024 | 193,400.00 | 194,700.00 | 188,700.00 | 189,700.00 | 186,063.91 | 117,141 |
| Mar 07, 2024 | 190,200.00 | 195,600.00 | 187,800.00 | 191,900.00 | 188,221.73 | 162,483 |
| Mar 06, 2024 | 192,800.00 | 193,000.00 | 187,300.00 | 189,400.00 | 185,769.66 | 171,256 |
| Mar 05, 2024 | 191,300.00 | 199,100.00 | 191,200.00 | 193,000.00 | 189,300.66 | 204,672 |
| Mar 04, 2024 | 192,400.00 | 194,500.00 | 190,000.00 | 193,200.00 | 189,496.81 | 162,199 |
| Feb 29, 2024 | 194,500.00 | 196,700.00 | 188,800.00 | 191,800.00 | 188,123.66 | 372,756 |
| Feb 28, 2024 | 185,500.00 | 195,800.00 | 183,600.00 | 193,600.00 | 189,889.16 | 205,607 |
| Feb 27, 2024 | 188,800.00 | 189,300.00 | 181,600.00 | 185,500.00 | 181,944.41 | 253,583 |
| Feb 26, 2024 | 199,800.00 | 199,900.00 | 187,200.00 | 190,200.00 | 186,554.33 | 436,018 |
| Feb 23, 2024 | 206,500.00 | 212,000.00 | 201,000.00 | 204,000.00 | 200,089.81 | 260,652 |
| Feb 22, 2024 | 202,500.00 | 205,500.00 | 199,900.00 | 204,500.00 | 200,580.22 | 145,844 |
| Feb 21, 2024 | 198,900.00 | 207,000.00 | 195,700.00 | 200,500.00 | 196,656.89 | 191,406 |
| Feb 20, 2024 | 208,000.00 | 208,500.00 | 195,600.00 | 199,000.00 | 195,185.64 | 246,579 |
| Feb 19, 2024 | 195,800.00 | 209,500.00 | 195,500.00 | 207,500.00 | 203,522.72 | 487,914 |
| Feb 16, 2024 | 188,200.00 | 194,300.00 | 186,100.00 | 194,000.00 | 190,281.48 | 190,210 |
| Feb 15, 2024 | 191,100.00 | 191,100.00 | 185,300.00 | 186,400.00 | 182,827.16 | 160,922 |
| Feb 14, 2024 | 192,000.00 | 195,400.00 | 188,300.00 | 188,700.00 | 185,083.08 | 220,967 |
| Feb 13, 2024 | 195,900.00 | 199,500.00 | 194,700.00 | 195,500.00 | 191,752.73 | 189,920 |
| Feb 08, 2024 | 194,400.00 | 198,600.00 | 191,900.00 | 196,000.00 | 192,243.16 | 275,862 |
| Feb 07, 2024 | 193,000.00 | 198,200.00 | 191,800.00 | 197,700.00 | 193,910.56 | 281,077 |
| Feb 06, 2024 | 193,700.00 | 198,300.00 | 191,200.00 | 192,500.00 | 188,810.23 | 217,600 |
| Feb 05, 2024 | 195,600.00 | 197,900.00 | 188,800.00 | 193,200.00 | 189,496.81 | 341,217 |
| Feb 02, 2024 | 195,600.00 | 199,500.00 | 189,800.00 | 196,800.00 | 193,027.81 | 570,909 |
| Feb 01, 2024 | 182,600.00 | 198,300.00 | 180,900.00 | 197,000.00 | 193,223.98 | 984,636 |
| Jan 31, 2024 | 173,800.00 | 184,800.00 | 170,800.00 | 183,500.00 | 179,982.75 | 415,821 |
| Jan 30, 2024 | 179,200.00 | 179,800.00 | 173,200.00 | 174,600.00 | 171,253.34 | 316,103 |
| Jan 29, 2024 | 160,200.00 | 180,000.00 | 160,000.00 | 176,100.00 | 172,724.58 | 548,505 |
| Jan 26, 2024 | 159,100.00 | 161,200.00 | 159,000.00 | 160,200.00 | 157,129.34 | 65,350 |
| Jan 25, 2024 | 158,000.00 | 160,800.00 | 155,700.00 | 160,800.00 | 157,717.84 | 64,633 |
| Jan 24, 2024 | 158,000.00 | 159,200.00 | 155,300.00 | 158,000.00 | 154,971.52 | 65,762 |
| Jan 23, 2024 | 158,300.00 | 159,200.00 | 155,300.00 | 158,900.00 | 155,854.27 | 60,468 |
| Jan 22, 2024 | 154,600.00 | 157,900.00 | 154,100.00 | 156,500.00 | 153,500.27 | 68,134 |
| Jan 19, 2024 | 152,000.00 | 154,500.00 | 151,100.00 | 153,800.00 | 150,852.02 | 97,363 |
| Jan 18, 2024 | 152,500.00 | 154,500.00 | 150,300.00 | 151,200.00 | 148,301.86 | 120,898 |
| Jan 17, 2024 | 158,000.00 | 158,000.00 | 152,800.00 | 153,000.00 | 150,067.36 | 140,177 |
| Jan 16, 2024 | 160,100.00 | 161,900.00 | 157,800.00 | 158,200.00 | 155,167.69 | 97,604 |
| Jan 15, 2024 | 164,000.00 | 164,000.00 | 162,300.00 | 161,500.00 | 158,404.44 | 7,442 |
| Jan 12, 2024 | 164,100.00 | 165,200.00 | 162,000.00 | 163,400.00 | 160,268.02 | 66,053 |
| Jan 11, 2024 | 165,200.00 | 165,500.00 | 163,000.00 | 163,800.00 | 160,660.34 | 92,997 |
| Jan 10, 2024 | 168,500.00 | 170,300.00 | 163,900.00 | 164,400.00 | 161,248.84 | 112,195 |
| Jan 09, 2024 | 168,400.00 | 170,300.00 | 167,700.00 | 168,900.00 | 165,662.59 | 87,406 |
| Jan 08, 2024 | 171,300.00 | 171,300.00 | 166,500.00 | 166,500.00 | 163,308.59 | 93,810 |
| Jan 05, 2024 | 170,100.00 | 171,900.00 | 169,200.00 | 170,400.00 | 167,133.84 | 113,701 |
| Jan 04, 2024 | 175,900.00 | 176,000.00 | 168,800.00 | 171,500.00 | 168,212.75 | 204,489 |
| Jan 03, 2024 | 179,500.00 | 179,900.00 | 176,600.00 | 176,800.00 | 173,411.17 | 105,686 |
| Jan 02, 2024 | 176,900.00 | 180,600.00 | 176,900.00 | 180,500.00 | 177,040.25 | 119,328 |
| Dec 28, 2023 | 176,500.00 | 178,000.00 | 175,300.00 | 178,000.00 | 174,588.17 | 101,232 |
| Dec 27, 2023 | 174,300.00 | 177,300.00 | 173,300.00 | 176,200.00 | 172,822.67 | 93,612 |
| Dec 26, 2023 | 175,200.00 | 176,100.00 | 173,500.00 | 175,000.00 | 171,645.67 | 101,768 |
| Dec 22, 2023 | 175,400.00 | 176,300.00 | 173,000.00 | 173,500.00 | 170,174.42 | 99,700 |
| Dec 21, 2023 | 176,000.00 | 177,600.00 | 174,200.00 | 175,300.00 | 171,939.92 | 90,934 |
| Dec 20, 2023 | 176,000.00 | 178,200.00 | 175,800.00 | 177,200.00 | 173,803.50 | 111,449 |
| Dec 19, 2023 | 174,200.00 | 176,700.00 | 174,200.00 | 175,700.00 | 172,332.25 | 89,769 |
| Dec 18, 2023 | 177,500.00 | 177,500.00 | 174,500.00 | 174,500.00 | 171,155.25 | 98,657 |
| Dec 15, 2023 | 174,600.00 | 177,800.00 | 174,100.00 | 177,600.00 | 174,195.83 | 209,465 |
| Dec 14, 2023 | 173,600.00 | 174,900.00 | 173,200.00 | 174,000.00 | 170,664.84 | 212,418 |
| Dec 13, 2023 | 171,100.00 | 173,100.00 | 171,100.00 | 172,000.00 | 168,703.17 | 108,752 |
| Dec 12, 2023 | 171,600.00 | 172,300.00 | 169,900.00 | 171,500.00 | 168,212.75 | 116,788 |
| Dec 11, 2023 | 171,500.00 | 172,000.00 | 169,500.00 | 170,800.00 | 167,526.17 | 75,748 |
| Dec 08, 2023 | 170,200.00 | 171,000.00 | 168,500.00 | 170,800.00 | 167,526.17 | 103,716 |
| Dec 07, 2023 | 167,300.00 | 169,800.00 | 166,300.00 | 169,700.00 | 166,447.27 | 101,941 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.