See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.06▲ 1.60%
← 001515.KO stock page

SK Securities Co Ltd Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-283,740.003,810.003,730.003,810.007,541.391,170
2022-04-273,710.003,750.003,710.003,750.007,422.621,734
2022-04-263,820.003,850.003,820.003,825.007,571.082,569
2022-04-253,915.003,925.003,750.003,820.007,561.184,026
2022-04-223,985.003,985.003,900.003,930.007,778.914,910
2022-04-213,965.003,990.003,965.003,985.007,887.784,212
2022-04-203,895.003,955.003,895.003,950.007,818.503,689
2022-04-193,910.003,930.003,880.003,910.007,739.323,647
2022-04-183,895.003,950.003,885.003,905.007,729.434,776
2022-04-153,940.003,950.003,820.003,930.007,778.9114,162
2022-04-143,810.003,810.003,770.003,770.007,462.212,811
2022-04-133,740.003,775.003,740.003,775.007,472.11871
2022-04-123,745.003,780.003,735.003,780.007,482.001,684
2022-04-113,800.003,810.003,780.003,780.007,482.001,082
2022-04-083,780.003,800.003,745.003,800.007,521.593,275
2022-04-073,715.003,730.003,690.003,730.007,383.042,030
2022-04-063,735.003,745.003,725.003,725.007,373.142,674
2022-04-053,760.003,780.003,735.003,770.007,462.21706
2022-04-043,760.003,770.003,750.003,760.007,442.421,134
2022-04-013,800.003,800.003,735.003,780.007,482.002,929
2022-03-313,835.003,880.003,835.003,850.007,620.561,945
2022-03-303,955.003,995.003,795.003,840.007,600.777,333
2022-03-293,875.003,895.003,840.003,890.007,699.743,876
2022-03-283,795.003,920.003,765.003,920.007,759.123,291
2022-03-253,765.003,850.003,765.003,800.007,521.592,365
2022-03-243,705.003,730.003,705.003,725.007,373.141,923
2022-03-233,640.003,705.003,640.003,705.007,333.551,957
2022-03-223,600.003,640.003,600.003,640.007,204.891,309
2022-03-213,650.003,655.003,640.003,640.007,204.89237
2022-03-183,625.003,650.003,625.003,650.007,224.691,067
2022-03-173,615.003,645.003,555.003,645.007,214.792,233
2022-03-163,570.003,640.003,570.003,620.007,165.312,620
2022-03-153,560.003,630.003,560.003,630.007,185.101,262
2022-03-143,650.003,650.003,620.003,650.007,224.69706
2022-03-113,510.003,760.003,510.003,650.007,224.694,375
2022-03-103,520.003,545.003,520.003,545.007,016.851,504
2022-03-083,515.003,515.003,495.003,515.006,957.471,399
2022-03-073,550.003,550.003,520.003,545.007,016.85932
2022-03-043,620.003,620.003,555.003,565.007,056.441,627
2022-03-033,620.003,620.003,590.003,595.007,115.82744
2022-03-023,545.003,605.003,545.003,590.007,105.934,380
2022-02-283,600.003,600.003,555.003,555.007,036.65725
2022-02-253,555.003,560.003,510.003,525.006,977.272,102
2022-02-243,590.003,590.003,520.003,520.006,967.371,804
2022-02-233,615.003,620.003,590.003,590.007,105.931,813
2022-02-223,540.003,645.003,540.003,645.007,214.791,701
2022-02-213,750.003,750.003,670.003,675.007,274.172,294
2022-02-183,550.003,700.003,550.003,650.007,224.691,486
2022-02-173,610.003,640.003,610.003,615.007,155.412,928
2022-02-163,595.003,625.003,595.003,600.007,125.722,695
2022-02-153,650.003,650.003,595.003,600.007,125.721,000
2022-02-143,630.003,630.003,605.003,605.007,135.623,513
2022-02-113,645.003,675.003,630.003,675.007,274.171,048
2022-02-103,700.003,700.003,645.003,675.007,274.17755
2022-02-093,680.003,680.003,660.003,670.007,264.271,672
2022-02-083,630.003,680.003,615.003,640.007,204.891,515
2022-02-073,685.003,685.003,625.003,640.007,204.891,066
2022-02-043,640.003,665.003,635.003,665.007,254.381,976
2022-02-033,610.003,645.003,610.003,645.007,214.791,374
2022-01-283,620.003,655.003,580.003,595.007,115.824,192
← NewerPage 19 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-03-286.0000 KRW
2023-12-277.0000 KRW
2022-12-2810.0000 KRW
2021-12-2920.0000 KRW
2020-12-2915.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.