SKC Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	71,127.78	72,155.91	69,538.85	71,875.51	71,875.51	134,269
2024-01-31	73,370.97	75,614.15	71,221.24	71,782.04	71,782.04	210,976
2024-01-30	74,772.96	76,174.95	72,436.30	72,997.10	72,997.10	255,882
2024-01-29	70,847.38	74,492.56	70,380.05	72,716.70	72,716.70	353,773
2024-01-26	67,949.93	70,566.98	67,295.66	69,258.45	69,258.45	221,270
2024-01-25	69,725.78	70,380.05	68,136.86	69,164.99	69,164.99	203,216
2024-01-24	71,782.04	73,090.57	70,006.18	70,566.98	70,566.98	184,369
2024-01-23	70,473.51	74,772.96	70,473.51	71,968.97	71,968.97	274,104
2024-01-22	74,866.42	74,866.42	70,847.38	70,847.38	70,847.38	307,469
2024-01-19	72,529.77	77,950.81	71,221.24	74,866.42	74,866.42	405,416
2024-01-18	73,838.30	75,146.82	72,249.37	72,529.77	72,529.77	253,983
2024-01-17	75,707.62	77,483.48	73,744.83	74,305.63	74,305.63	314,172
2024-01-16	75,146.82	76,268.42	73,931.76	74,212.16	74,212.16	239,667
2024-01-15	76,829.22	78,044.28	75,614.15	76,268.42	76,268.42	163,044
2024-01-12	79,259.34	79,352.80	76,642.28	77,203.08	77,203.08	161,978
2024-01-11	79,259.34	80,287.46	78,044.28	78,978.94	78,978.94	251,246
2024-01-10	81,409.06	81,782.92	78,792.01	79,259.34	79,259.34	222,055
2024-01-09	82,997.98	83,278.38	81,409.06	81,782.92	81,782.92	123,268
2024-01-08	82,250.25	83,278.38	81,409.06	82,530.65	82,530.65	102,088
2024-01-05	81,782.92	84,026.11	81,128.66	82,250.25	82,250.25	116,361
2024-01-04	82,624.12	83,091.45	81,128.66	81,782.92	81,782.92	134,065
2024-01-03	82,250.25	84,680.38	80,941.73	83,278.38	83,278.38	194,265
2024-01-02	83,184.92	84,680.38	82,904.52	82,997.98	82,997.98	154,030
2023-12-28	83,558.78	84,680.38	82,997.98	84,680.38	84,680.38	105,032
2023-12-27	81,409.06	84,306.51	81,409.06	83,745.71	83,745.71	133,680
2023-12-26	84,213.04	85,054.24	80,754.80	81,222.13	81,222.13	217,840
2023-12-22	85,428.11	85,428.11	83,745.71	84,306.51	84,306.51	98,070
2023-12-21	84,867.31	86,269.30	84,493.44	84,493.44	84,493.44	130,262
2023-12-20	85,334.64	85,895.44	84,680.38	85,895.44	85,895.44	138,461
2023-12-19	86,549.70	86,549.70	84,773.84	85,054.24	85,054.24	150,328
2023-12-18	85,801.97	87,671.29	85,428.11	86,923.56	86,923.56	208,498
2023-12-15	85,801.97	86,549.70	84,493.44	85,054.24	85,054.24	283,837
2023-12-14	84,119.58	85,801.97	83,932.65	84,586.91	84,586.91	271,987
2023-12-13	84,306.51	85,054.24	82,811.05	83,184.92	83,184.92	183,048
2023-12-12	85,521.57	86,362.77	84,119.58	85,147.71	85,147.71	153,980
2023-12-11	86,923.56	87,297.43	85,147.71	85,988.90	85,988.90	98,550
2023-12-08	84,867.31	86,362.77	84,773.84	86,269.30	86,269.30	148,927
2023-12-07	85,521.57	86,923.56	83,184.92	84,399.98	84,399.98	231,407
2023-12-06	87,297.43	87,577.83	85,521.57	85,615.04	85,615.04	178,206
2023-12-05	88,512.49	89,914.48	86,923.56	87,297.43	87,297.43	189,561
2023-12-04	90,475.28	91,877.27	88,325.56	88,605.96	88,605.96	326,116
2023-12-01	90,007.95	92,344.60	88,512.49	88,979.82	88,979.82	245,873
2023-11-30	88,979.82	91,596.87	87,951.69	90,662.21	90,662.21	347,196
2023-11-29	91,129.54	91,129.54	87,203.96	89,353.69	89,353.69	334,854
2023-11-28	90,194.88	91,783.81	90,101.42	91,129.54	91,129.54	157,134
2023-11-27	90,942.61	91,409.94	89,727.55	90,662.21	90,662.21	170,935
2023-11-24	90,568.75	91,877.27	90,101.42	90,662.21	90,662.21	203,631
2023-11-23	95,242.06	95,522.45	91,129.54	91,409.94	91,409.94	348,195
2023-11-22	94,400.86	95,989.79	93,653.13	95,242.06	95,242.06	239,764
2023-11-21	92,157.67	96,176.72	92,064.21	96,083.25	96,083.25	520,133
2023-11-20	90,942.61	93,466.20	89,821.02	91,129.54	91,129.54	304,403
2023-11-17	87,390.90	92,438.07	87,110.50	91,970.74	91,970.74	523,318
2023-11-16	88,045.16	89,540.62	87,484.36	88,325.56	88,325.56	235,258
2023-11-15	88,419.02	89,634.08	86,643.17	88,045.16	88,045.16	460,159
2023-11-14	81,595.99	85,708.50	80,848.26	84,773.84	84,773.84	333,185
2023-11-13	80,848.26	82,811.05	79,820.13	80,474.40	80,474.40	368,213
2023-11-10	78,605.07	80,474.40	78,137.74	78,792.01	78,792.01	184,210
2023-11-09	82,156.79	82,250.25	78,511.61	80,661.33	80,661.33	352,720
2023-11-08	84,306.51	85,988.90	81,035.19	81,502.53	81,502.53	352,476
2023-11-07	88,045.16	88,232.09	81,876.39	84,306.51	84,306.51	740,450

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.