SKC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 127,861.76 | 129,824.55 | 126,272.83 | 127,207.50 | 127,207.50 | 189,234 |
| 2024-07-29 | 124,310.04 | 128,796.42 | 122,721.12 | 128,516.02 | 128,516.02 | 407,971 |
| 2024-07-26 | 130,946.14 | 131,974.27 | 123,468.85 | 124,310.04 | 124,310.04 | 558,194 |
| 2024-07-25 | 129,544.15 | 133,282.80 | 127,487.89 | 130,946.14 | 130,946.14 | 388,425 |
| 2024-07-24 | 134,591.33 | 137,862.64 | 133,843.60 | 133,843.60 | 133,843.60 | 248,101 |
| 2024-07-23 | 138,329.97 | 140,947.03 | 134,123.99 | 136,273.72 | 136,273.72 | 291,433 |
| 2024-07-22 | 144,592.21 | 144,872.61 | 132,908.93 | 136,460.65 | 136,460.65 | 634,158 |
| 2024-07-19 | 142,162.09 | 146,368.07 | 141,227.43 | 145,339.94 | 145,339.94 | 239,192 |
| 2024-07-18 | 139,825.43 | 144,405.28 | 137,582.24 | 142,909.82 | 142,909.82 | 367,384 |
| 2024-07-17 | 144,685.68 | 148,517.79 | 142,162.09 | 144,498.74 | 144,498.74 | 429,570 |
| 2024-07-16 | 142,816.35 | 148,798.19 | 140,479.70 | 143,751.01 | 143,751.01 | 692,129 |
| 2024-07-15 | 149,732.85 | 155,714.69 | 144,031.41 | 144,405.28 | 144,405.28 | 631,789 |
| 2024-07-12 | 154,686.56 | 158,612.14 | 149,732.85 | 149,732.85 | 149,732.85 | 541,133 |
| 2024-07-11 | 166,556.77 | 167,491.43 | 155,340.82 | 158,144.81 | 158,144.81 | 782,203 |
| 2024-07-10 | 159,453.33 | 167,865.29 | 156,088.55 | 164,780.91 | 164,780.91 | 804,133 |
| 2024-07-09 | 153,284.57 | 160,481.46 | 153,004.17 | 157,957.88 | 157,957.88 | 713,062 |
| 2024-07-08 | 160,481.46 | 161,322.66 | 150,947.91 | 151,415.24 | 151,415.24 | 594,228 |
| 2024-07-05 | 153,658.43 | 156,555.88 | 150,293.65 | 153,378.03 | 153,378.03 | 378,935 |
| 2024-07-04 | 150,854.44 | 157,770.94 | 147,209.26 | 155,340.82 | 155,340.82 | 533,746 |
| 2024-07-03 | 146,274.60 | 151,134.84 | 145,526.87 | 149,545.92 | 149,545.92 | 386,454 |
| 2024-07-02 | 151,415.24 | 151,882.57 | 145,713.80 | 146,741.93 | 146,741.93 | 450,410 |
| 2024-07-01 | 158,799.07 | 159,546.80 | 150,947.91 | 151,695.64 | 151,695.64 | 520,352 |
| 2024-06-28 | 148,424.32 | 164,407.04 | 148,050.46 | 157,584.01 | 157,584.01 | 1,104,885 |
| 2024-06-27 | 146,928.86 | 150,480.58 | 145,620.34 | 147,676.59 | 147,676.59 | 469,665 |
| 2024-06-26 | 158,425.21 | 161,229.19 | 147,770.06 | 148,424.32 | 148,424.32 | 924,447 |
| 2024-06-25 | 154,219.23 | 156,555.88 | 152,443.37 | 153,284.57 | 153,284.57 | 460,744 |
| 2024-06-24 | 165,154.77 | 165,248.24 | 153,751.90 | 156,742.81 | 156,742.81 | 794,174 |
| 2024-06-21 | 165,622.10 | 167,771.83 | 159,453.33 | 165,435.17 | 165,435.17 | 698,061 |
| 2024-06-20 | 173,566.73 | 174,314.46 | 164,126.64 | 167,304.50 | 167,304.50 | 539,858 |
| 2024-06-19 | 167,771.83 | 176,744.58 | 163,565.85 | 170,575.81 | 170,575.81 | 826,854 |
| 2024-06-18 | 176,744.58 | 186,932.40 | 161,603.06 | 170,108.48 | 170,108.48 | 1,478,086 |
| 2024-06-17 | 177,118.45 | 183,848.01 | 175,716.45 | 175,809.92 | 175,809.92 | 734,485 |
| 2024-06-14 | 169,734.62 | 186,838.93 | 163,472.38 | 182,539.49 | 182,539.49 | 2,000,131 |
| 2024-06-13 | 158,425.21 | 171,977.81 | 156,088.55 | 171,697.41 | 171,697.41 | 1,340,062 |
| 2024-06-12 | 155,153.89 | 160,294.53 | 152,162.97 | 158,518.67 | 158,518.67 | 645,204 |
| 2024-06-11 | 158,518.67 | 161,509.59 | 152,069.50 | 155,434.29 | 155,434.29 | 964,263 |
| 2024-06-10 | 140,292.76 | 164,780.91 | 140,199.30 | 158,612.14 | 158,612.14 | 3,157,938 |
| 2024-06-07 | 140,105.83 | 146,087.67 | 136,647.58 | 139,451.57 | 139,451.57 | 785,765 |
| 2024-06-05 | 141,133.96 | 142,629.42 | 136,647.58 | 138,329.97 | 138,329.97 | 545,061 |
| 2024-06-04 | 134,310.93 | 139,731.97 | 131,880.81 | 139,731.97 | 139,731.97 | 539,229 |
| 2024-06-03 | 136,367.18 | 141,414.36 | 133,189.33 | 136,180.25 | 136,180.25 | 1,038,126 |
| 2024-05-31 | 126,646.70 | 134,871.72 | 123,562.31 | 130,104.95 | 130,104.95 | 807,335 |
| 2024-05-30 | 131,693.87 | 133,002.40 | 123,094.98 | 129,450.68 | 129,450.68 | 1,134,120 |
| 2024-05-29 | 135,712.92 | 143,003.28 | 130,852.68 | 131,787.34 | 131,787.34 | 2,030,386 |
| 2024-05-28 | 124,964.31 | 134,404.39 | 124,123.11 | 130,572.28 | 130,572.28 | 1,224,129 |
| 2024-05-27 | 111,318.24 | 129,731.08 | 111,131.31 | 126,740.17 | 126,740.17 | 2,604,736 |
| 2024-05-24 | 116,832.75 | 117,300.08 | 109,355.45 | 109,448.92 | 109,448.92 | 1,229,325 |
| 2024-05-23 | 102,065.09 | 110,009.72 | 101,036.96 | 109,355.45 | 109,355.45 | 484,892 |
| 2024-05-22 | 99,448.04 | 105,523.34 | 99,354.57 | 103,840.95 | 103,840.95 | 501,273 |
| 2024-05-21 | 97,111.38 | 97,859.11 | 95,148.59 | 96,830.98 | 96,830.98 | 181,540 |
| 2024-05-20 | 95,802.85 | 98,139.51 | 95,802.85 | 97,391.78 | 97,391.78 | 271,859 |
| 2024-05-17 | 102,906.28 | 102,906.28 | 94,681.26 | 94,681.26 | 94,681.26 | 674,664 |
| 2024-05-16 | 102,906.28 | 105,523.34 | 102,906.28 | 103,467.08 | 103,467.08 | 208,351 |
| 2024-05-14 | 103,373.62 | 103,840.95 | 101,223.89 | 102,065.09 | 102,065.09 | 204,086 |
| 2024-05-13 | 103,654.01 | 104,401.74 | 101,878.16 | 103,373.62 | 103,373.62 | 216,925 |
| 2024-05-10 | 108,794.65 | 109,448.92 | 103,934.41 | 104,588.68 | 104,588.68 | 280,015 |
| 2024-05-09 | 111,785.57 | 112,065.97 | 107,486.13 | 109,355.45 | 109,355.45 | 355,305 |
| 2024-05-08 | 108,233.86 | 111,598.64 | 107,486.13 | 111,411.71 | 111,411.71 | 333,914 |
| 2024-05-07 | 107,579.59 | 109,542.38 | 104,121.35 | 107,766.53 | 107,766.53 | 311,476 |
| 2024-05-03 | 107,205.73 | 109,729.32 | 103,840.95 | 106,458.00 | 106,458.00 | 369,733 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 1,100.0000 KRW |
| 2021-12-29 | 1,100.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.