SK Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 46,000.00 | 48,200.00 | 45,600.00 | 48,000.00 | 48,000.00 | 42,167 |
| 2026-10-16 | 47,050.00 | 48,150.00 | 46,400.00 | 46,600.00 | 46,600.00 | 59,563 |
| 2026-10-15 | 48,850.00 | 48,850.00 | 46,400.00 | 47,300.00 | 47,300.00 | 47,644 |
| 2026-10-14 | 50,300.00 | 51,200.00 | 48,850.00 | 49,350.00 | 49,350.00 | 39,010 |
| 2026-10-13 | 49,200.00 | 50,300.00 | 47,550.00 | 50,300.00 | 50,300.00 | 47,973 |
| 2026-10-12 | 50,800.00 | 51,600.00 | 49,400.00 | 49,950.00 | 49,950.00 | 48,827 |
| 2026-10-08 | 51,000.00 | 52,300.00 | 50,800.00 | 51,600.00 | 51,600.00 | 61,943 |
| 2026-10-07 | 51,700.00 | 52,000.00 | 51,100.00 | 51,400.00 | 51,400.00 | 18,247 |
| 2026-10-06 | 51,900.00 | 52,200.00 | 50,600.00 | 52,200.00 | 52,200.00 | 27,115 |
| 2026-10-02 | 50,900.00 | 52,000.00 | 50,600.00 | 51,800.00 | 51,800.00 | 28,238 |
| 2026-10-01 | 51,400.00 | 51,800.00 | 50,600.00 | 50,900.00 | 50,900.00 | 27,777 |
| 2026-09-30 | 51,700.00 | 52,300.00 | 51,000.00 | 51,300.00 | 51,300.00 | 24,865 |
| 2026-09-29 | 52,000.00 | 52,000.00 | 50,600.00 | 51,500.00 | 51,500.00 | 30,582 |
| 2026-09-28 | 49,850.00 | 52,300.00 | 49,600.00 | 52,100.00 | 52,100.00 | 29,622 |
| 2026-09-23 | 49,900.00 | 50,700.00 | 49,450.00 | 50,000.00 | 50,000.00 | 33,620 |
| 2026-09-22 | 51,400.00 | 52,000.00 | 49,000.00 | 49,800.00 | 49,800.00 | 85,782 |
| 2026-09-21 | 51,000.00 | 52,000.00 | 50,300.00 | 51,300.00 | 51,300.00 | 30,468 |
| 2026-09-18 | 52,700.00 | 52,900.00 | 50,700.00 | 50,700.00 | 50,700.00 | 74,206 |
| 2026-09-17 | 54,500.00 | 54,500.00 | 51,900.00 | 52,000.00 | 52,000.00 | 40,604 |
| 2026-09-16 | 54,100.00 | 54,800.00 | 53,600.00 | 54,100.00 | 54,100.00 | 30,632 |
| 2026-09-15 | 53,200.00 | 55,900.00 | 52,800.00 | 54,200.00 | 54,200.00 | 52,342 |
| 2026-09-14 | 53,900.00 | 54,700.00 | 53,000.00 | 53,700.00 | 53,700.00 | 43,130 |
| 2026-09-11 | 53,400.00 | 54,600.00 | 53,200.00 | 54,100.00 | 54,100.00 | 47,304 |
| 2026-09-10 | 54,300.00 | 56,100.00 | 53,600.00 | 54,900.00 | 54,900.00 | 53,896 |
| 2026-09-09 | 53,600.00 | 54,900.00 | 52,700.00 | 54,500.00 | 54,500.00 | 76,360 |
| 2026-09-08 | 55,200.00 | 56,200.00 | 53,600.00 | 53,800.00 | 53,800.00 | 48,898 |
| 2026-09-07 | 55,200.00 | 55,600.00 | 53,900.00 | 54,800.00 | 54,800.00 | 62,195 |
| 2026-09-04 | 54,700.00 | 56,200.00 | 54,600.00 | 55,200.00 | 55,200.00 | 110,283 |
| 2026-09-03 | 52,500.00 | 57,000.00 | 52,500.00 | 54,900.00 | 54,900.00 | 163,979 |
| 2026-09-02 | 53,600.00 | 54,500.00 | 52,100.00 | 52,200.00 | 52,200.00 | 72,395 |
| 2026-09-01 | 52,600.00 | 56,500.00 | 52,200.00 | 54,100.00 | 54,100.00 | 169,917 |
| 2026-08-31 | 53,500.00 | 53,900.00 | 51,600.00 | 53,200.00 | 53,200.00 | 331,719 |
| 2026-08-28 | 49,700.00 | 54,600.00 | 49,200.00 | 54,200.00 | 54,200.00 | 152,427 |
| 2026-08-27 | 52,400.00 | 53,400.00 | 49,500.00 | 49,950.00 | 49,950.00 | 72,422 |
| 2026-08-26 | 50,100.00 | 52,400.00 | 49,200.00 | 52,000.00 | 52,000.00 | 119,006 |
| 2026-08-25 | 49,750.00 | 50,300.00 | 48,400.00 | 50,000.00 | 50,000.00 | 63,601 |
| 2026-08-24 | 49,550.00 | 50,300.00 | 48,650.00 | 49,800.00 | 49,800.00 | 68,147 |
| 2026-08-21 | 48,300.00 | 49,750.00 | 47,700.00 | 49,600.00 | 49,600.00 | 65,664 |
| 2026-08-20 | 48,400.00 | 49,950.00 | 48,400.00 | 49,000.00 | 49,000.00 | 66,226 |
| 2026-08-19 | 46,850.00 | 48,450.00 | 46,700.00 | 48,000.00 | 48,000.00 | 58,805 |
| 2026-08-18 | 48,500.00 | 50,900.00 | 47,350.00 | 47,950.00 | 47,950.00 | 114,144 |
| 2026-08-14 | 44,650.00 | 50,500.00 | 44,650.00 | 50,000.00 | 50,000.00 | 340,008 |
| 2026-08-13 | 43,900.00 | 44,150.00 | 43,250.00 | 43,850.00 | 43,850.00 | 51,936 |
| 2026-08-12 | 44,900.00 | 44,950.00 | 43,550.00 | 43,750.00 | 43,750.00 | 35,972 |
| 2026-08-11 | 44,100.00 | 45,600.00 | 43,800.00 | 44,900.00 | 44,900.00 | 58,631 |
| 2026-08-10 | 43,150.00 | 44,200.00 | 42,400.00 | 44,200.00 | 44,200.00 | 37,031 |
| 2026-08-07 | 42,600.00 | 43,750.00 | 42,550.00 | 43,650.00 | 43,650.00 | 41,321 |
| 2026-08-06 | 41,950.00 | 43,500.00 | 41,900.00 | 42,700.00 | 42,700.00 | 57,904 |
| 2026-08-05 | 42,000.00 | 43,200.00 | 41,650.00 | 41,900.00 | 41,500.00 | 46,008 |
| 2026-08-04 | 39,400.00 | 42,500.00 | 39,400.00 | 42,400.00 | 41,995.23 | 57,386 |
| 2026-08-03 | 39,200.00 | 40,400.00 | 38,400.00 | 39,700.00 | 39,321.00 | 60,537 |
| 2026-07-31 | 39,150.00 | 39,900.00 | 37,700.00 | 39,350.00 | 38,974.34 | 68,313 |
| 2026-07-30 | 36,050.00 | 40,450.00 | 36,050.00 | 38,800.00 | 38,429.59 | 111,598 |
| 2026-07-29 | 37,900.00 | 39,200.00 | 35,850.00 | 36,650.00 | 36,300.12 | 71,319 |
| 2026-07-28 | 39,550.00 | 40,050.00 | 37,600.00 | 37,950.00 | 37,587.71 | 53,928 |
| 2026-07-27 | 41,300.00 | 41,450.00 | 39,750.00 | 40,050.00 | 39,667.66 | 51,618 |
| 2026-07-24 | 40,050.00 | 43,200.00 | 40,050.00 | 41,100.00 | 40,707.64 | 66,240 |
| 2026-07-23 | 37,450.00 | 40,900.00 | 37,450.00 | 40,800.00 | 40,410.50 | 75,470 |
| 2026-07-22 | 37,400.00 | 38,700.00 | 37,400.00 | 37,600.00 | 37,241.05 | 29,968 |
| 2026-07-21 | 37,350.00 | 38,300.00 | 37,000.00 | 37,200.00 | 36,844.87 | 51,525 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 400.0000 KRW |
| 2026-03-30 | 750.0000 KRW |
| 2025-08-07 | 400.0000 KRW |
| 2024-08-08 | 400.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2023-06-29 | 400.0000 KRW |
| 2022-12-28 | 1,100.0000 KRW |
| 2022-06-29 | 400.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 2,000.0001 KRW |
| 2019-12-27 | 450.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.