SKC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 104,308.28 | 108,140.39 | 104,214.81 | 106,458.00 | 106,458.00 | 404,690 |
| 2024-04-30 | 104,869.07 | 106,644.93 | 103,093.22 | 103,186.68 | 103,186.68 | 310,349 |
| 2024-04-29 | 99,821.90 | 104,588.68 | 99,634.97 | 103,467.08 | 103,467.08 | 392,425 |
| 2024-04-26 | 101,410.83 | 102,625.89 | 98,326.44 | 98,700.31 | 98,700.31 | 347,901 |
| 2024-04-25 | 104,214.81 | 105,429.87 | 101,036.96 | 101,317.36 | 101,317.36 | 306,347 |
| 2024-04-24 | 100,289.23 | 107,392.66 | 100,289.23 | 105,710.27 | 105,710.27 | 607,985 |
| 2024-04-23 | 103,747.48 | 104,682.14 | 100,476.16 | 100,756.56 | 100,756.56 | 374,286 |
| 2024-04-22 | 103,186.68 | 104,121.35 | 99,541.50 | 102,719.35 | 102,719.35 | 457,848 |
| 2024-04-19 | 105,056.01 | 105,149.47 | 99,354.57 | 102,158.55 | 102,158.55 | 669,440 |
| 2024-04-18 | 104,775.61 | 108,888.12 | 102,812.82 | 106,271.07 | 106,271.07 | 648,673 |
| 2024-04-17 | 108,327.32 | 111,598.64 | 104,775.61 | 104,962.54 | 104,962.54 | 707,030 |
| 2024-04-16 | 112,159.44 | 112,626.77 | 105,990.67 | 107,392.66 | 107,392.66 | 810,040 |
| 2024-04-15 | 116,365.42 | 118,047.81 | 112,813.70 | 113,281.03 | 113,281.03 | 860,556 |
| 2024-04-12 | 126,459.77 | 126,646.70 | 119,075.94 | 119,356.34 | 119,356.34 | 1,021,534 |
| 2024-04-11 | 124,310.04 | 128,702.96 | 122,534.19 | 125,992.44 | 125,992.44 | 666,821 |
| 2024-04-09 | 131,693.87 | 139,918.90 | 126,085.90 | 126,646.70 | 126,646.70 | 1,380,626 |
| 2024-04-08 | 135,245.59 | 137,862.64 | 124,123.11 | 135,806.39 | 135,806.39 | 2,003,951 |
| 2024-04-05 | 120,477.93 | 134,684.79 | 119,636.73 | 129,076.82 | 129,076.82 | 2,549,118 |
| 2024-04-04 | 105,616.80 | 124,310.04 | 104,308.28 | 122,066.86 | 122,066.86 | 2,117,003 |
| 2024-04-03 | 104,775.61 | 107,766.53 | 101,410.83 | 105,149.47 | 105,149.47 | 494,729 |
| 2024-04-02 | 111,131.31 | 111,598.64 | 106,551.47 | 107,486.13 | 107,486.13 | 240,659 |
| 2024-04-01 | 103,934.41 | 110,290.11 | 102,999.75 | 110,196.65 | 110,196.65 | 387,787 |
| 2024-03-29 | 111,879.04 | 112,065.97 | 102,345.49 | 103,934.41 | 103,934.41 | 700,844 |
| 2024-03-28 | 110,757.45 | 113,654.90 | 108,981.59 | 111,785.57 | 111,785.57 | 375,704 |
| 2024-03-27 | 110,757.45 | 112,626.77 | 108,233.86 | 109,075.05 | 109,075.05 | 261,604 |
| 2024-03-26 | 110,570.51 | 111,318.24 | 108,140.39 | 109,822.78 | 109,822.78 | 335,017 |
| 2024-03-25 | 107,859.99 | 113,561.43 | 107,766.53 | 110,009.72 | 110,009.72 | 367,593 |
| 2024-03-22 | 107,766.53 | 109,822.78 | 106,458.00 | 107,299.20 | 107,299.20 | 263,364 |
| 2024-03-21 | 107,112.26 | 110,570.51 | 105,897.20 | 108,701.19 | 108,701.19 | 439,161 |
| 2024-03-20 | 114,309.16 | 114,869.96 | 107,299.20 | 107,579.59 | 107,579.59 | 849,549 |
| 2024-03-19 | 115,898.09 | 118,982.47 | 112,159.44 | 115,711.15 | 115,711.15 | 725,865 |
| 2024-03-18 | 108,607.72 | 113,841.83 | 108,607.72 | 113,841.83 | 113,841.83 | 672,866 |
| 2024-03-15 | 105,242.94 | 108,327.32 | 103,467.08 | 107,205.73 | 107,205.73 | 441,034 |
| 2024-03-14 | 102,625.89 | 107,486.13 | 102,345.49 | 107,205.73 | 107,205.73 | 836,256 |
| 2024-03-13 | 102,999.75 | 108,233.86 | 100,102.30 | 101,223.89 | 101,223.89 | 880,884 |
| 2024-03-12 | 100,476.16 | 102,812.82 | 98,513.37 | 99,634.97 | 99,634.97 | 381,726 |
| 2024-03-11 | 97,672.18 | 102,532.42 | 94,400.86 | 99,354.57 | 99,354.57 | 741,329 |
| 2024-03-08 | 91,409.94 | 98,513.37 | 90,662.21 | 96,924.45 | 96,924.45 | 874,337 |
| 2024-03-07 | 90,849.14 | 91,129.54 | 87,671.29 | 90,475.28 | 90,475.28 | 275,525 |
| 2024-03-06 | 87,951.69 | 91,409.94 | 85,615.04 | 90,007.95 | 90,007.95 | 418,500 |
| 2024-03-05 | 85,988.90 | 92,998.87 | 84,586.91 | 89,540.62 | 89,540.62 | 1,179,080 |
| 2024-03-04 | 79,913.60 | 84,026.11 | 79,820.13 | 82,063.32 | 82,063.32 | 356,322 |
| 2024-02-29 | 78,511.61 | 78,792.01 | 77,296.55 | 77,390.01 | 77,390.01 | 190,139 |
| 2024-02-28 | 79,539.73 | 80,754.80 | 77,857.34 | 78,511.61 | 78,511.61 | 182,281 |
| 2024-02-27 | 81,782.92 | 83,184.92 | 79,633.20 | 80,100.53 | 80,100.53 | 168,368 |
| 2024-02-26 | 82,156.79 | 83,091.45 | 80,848.26 | 81,876.39 | 81,876.39 | 114,421 |
| 2024-02-23 | 85,054.24 | 85,054.24 | 82,250.25 | 82,343.72 | 82,343.72 | 223,910 |
| 2024-02-22 | 86,456.23 | 88,045.16 | 84,773.84 | 85,054.24 | 85,054.24 | 222,102 |
| 2024-02-21 | 86,456.23 | 88,792.89 | 85,054.24 | 86,082.37 | 86,082.37 | 310,078 |
| 2024-02-20 | 80,380.93 | 86,643.17 | 78,511.61 | 86,549.70 | 86,549.70 | 602,513 |
| 2024-02-19 | 77,390.01 | 80,287.46 | 76,642.28 | 79,726.67 | 79,726.67 | 240,050 |
| 2024-02-16 | 77,390.01 | 79,072.40 | 76,548.82 | 77,390.01 | 77,390.01 | 180,793 |
| 2024-02-15 | 76,922.68 | 77,763.88 | 75,614.15 | 76,642.28 | 76,642.28 | 149,735 |
| 2024-02-14 | 75,240.29 | 77,670.41 | 75,146.82 | 76,268.42 | 76,268.42 | 209,787 |
| 2024-02-13 | 77,576.94 | 77,763.88 | 75,707.62 | 77,109.61 | 77,109.61 | 175,632 |
| 2024-02-08 | 76,642.28 | 77,763.88 | 74,959.89 | 77,763.88 | 77,763.88 | 218,746 |
| 2024-02-07 | 76,735.75 | 80,661.33 | 75,333.76 | 75,894.55 | 75,894.55 | 307,399 |
| 2024-02-06 | 73,838.30 | 78,885.47 | 73,184.03 | 75,801.09 | 75,801.09 | 402,883 |
| 2024-02-05 | 74,212.16 | 76,174.95 | 72,062.44 | 74,772.96 | 74,772.96 | 276,997 |
| 2024-02-02 | 72,436.30 | 74,118.70 | 71,221.24 | 72,529.77 | 72,529.77 | 169,477 |
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.