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%WTI100.24▲ 0.77%
← 001515.KO stock page

SK Securities Co Ltd Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-273,535.003,545.003,510.003,510.006,947.588,930
2022-01-263,530.003,600.003,530.003,590.007,105.934,173
2022-01-253,695.003,695.003,570.003,570.007,066.347,483
2022-01-243,730.003,730.003,675.003,695.007,313.762,788
2022-01-213,710.003,730.003,675.003,730.007,383.047,913
2022-01-203,705.003,705.003,690.003,705.007,333.553,672
2022-01-193,705.003,715.003,700.003,700.007,323.663,191
2022-01-183,810.003,810.003,750.003,750.007,422.622,435
2022-01-173,840.003,840.003,800.003,800.007,521.591,665
2022-01-143,875.003,875.003,815.003,840.007,600.773,441
2022-01-133,875.003,875.003,860.003,870.007,660.15855
2022-01-123,845.003,860.003,845.003,860.007,640.353,245
2022-01-113,860.003,865.003,815.003,815.007,551.281,862
2022-01-103,850.003,870.003,850.003,860.007,640.351,618
2022-01-073,815.003,850.003,815.003,850.007,620.561,879
2022-01-063,860.003,885.003,855.003,855.007,630.463,245
2022-01-053,955.003,955.003,930.003,930.007,778.912,490
2022-01-043,950.003,955.003,940.003,950.007,818.502,144
2022-01-033,995.003,995.003,950.003,950.007,818.501,753
2021-12-303,980.003,980.003,930.003,950.007,818.501,610
2021-12-293,955.003,975.003,955.003,970.007,858.081,083
2021-12-284,010.004,010.003,955.003,955.007,788.813,941
2021-12-273,995.004,025.003,990.004,000.007,877.431,223
2021-12-244,020.004,020.003,985.004,010.007,897.121,495
2021-12-233,995.003,995.003,925.003,995.007,867.583,757
2021-12-224,010.004,010.003,990.004,005.007,887.271,253
2021-12-214,000.004,005.003,990.003,990.007,857.732,204
2021-12-204,055.004,055.004,020.004,030.007,936.511,639
2021-12-174,040.004,040.004,005.004,040.007,956.202,730
2021-12-164,105.004,125.004,025.004,040.007,956.203,806
2021-12-154,100.004,110.004,100.004,100.008,074.363,438
2021-12-144,120.004,130.004,100.004,100.008,074.362,197
2021-12-134,160.004,180.004,160.004,170.008,212.222,439
2021-12-104,100.004,160.004,055.004,160.008,192.523,377
2021-12-094,090.004,110.004,090.004,110.008,094.062,706
2021-12-084,035.004,040.004,025.004,040.007,956.202,129
2021-12-074,035.004,035.003,990.004,005.007,887.271,445
2021-12-064,320.004,320.003,930.004,020.007,916.813,794
2021-12-033,830.003,910.003,825.003,910.007,700.192,504
2021-12-023,735.003,825.003,735.003,825.007,532.79935
2021-12-013,700.003,790.003,700.003,785.007,454.023,739
2021-11-303,865.003,870.003,840.003,840.007,562.331,557
2021-11-293,800.003,860.003,800.003,860.007,601.721,560
2021-11-263,970.003,970.003,915.003,930.007,739.572,353
2021-11-254,000.004,000.003,965.003,975.007,828.191,676
2021-11-243,995.004,005.003,990.003,990.007,857.732,286
2021-11-233,960.004,000.003,960.003,995.007,867.582,805
2021-11-223,955.003,965.003,955.003,960.007,798.651,173
2021-11-194,000.004,000.003,970.003,970.007,818.352,986
2021-11-184,015.004,015.003,985.003,985.007,847.892,338
2021-11-174,050.004,080.004,010.004,015.007,906.974,338
2021-11-164,080.004,090.004,040.004,040.007,956.201,327
2021-11-154,050.004,060.004,020.004,060.007,995.594,717
2021-11-124,060.004,085.004,010.004,045.007,966.054,283
2021-11-114,200.004,200.004,080.004,080.008,034.985,173
2021-11-104,270.004,270.004,235.004,235.008,340.231,290
2021-11-094,260.004,265.004,235.004,235.008,340.233,393
2021-11-084,200.004,220.004,135.004,220.008,310.694,442
2021-11-054,240.004,240.004,145.004,145.008,162.982,225
2021-11-044,150.004,150.004,125.004,130.008,133.441,617
← NewerPage 20 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.