SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	86,923.56	90,101.42	84,586.91	88,979.82	88,979.82	1,711,874
2023-11-03	78,978.94	81,502.53	77,763.88	78,418.14	78,418.14	642,969
2023-11-02	72,436.30	78,511.61	72,342.84	77,857.34	77,857.34	955,153
2023-11-01	73,651.36	73,744.83	67,576.06	70,940.84	70,940.84	958,369
2023-10-31	70,753.91	73,651.36	65,800.20	73,557.90	73,557.90	953,612
2023-10-30	67,762.99	71,968.97	67,762.99	70,006.18	70,006.18	333,604
2023-10-27	67,202.20	70,099.65	66,641.40	68,230.32	68,230.32	314,493
2023-10-26	66,734.87	68,697.66	65,426.34	65,893.67	65,893.67	429,469
2023-10-25	69,725.78	69,819.25	66,080.60	66,921.80	66,921.80	279,565
2023-10-24	67,576.06	70,380.05	64,678.61	69,164.99	69,164.99	733,416
2023-10-23	64,117.81	65,332.87	63,557.01	64,024.35	64,024.35	193,054
2023-10-20	66,361.00	67,295.66	63,837.41	64,117.81	64,117.81	282,364
2023-10-19	67,108.73	69,258.45	66,547.93	67,015.26	67,015.26	266,826
2023-10-18	70,380.05	70,940.84	68,417.26	68,884.59	68,884.59	203,938
2023-10-17	68,697.66	73,090.57	68,697.66	70,660.45	70,660.45	238,724
2023-10-16	70,006.18	70,473.51	67,576.06	68,417.26	68,417.26	199,350
2023-10-13	70,660.45	71,968.97	69,632.32	71,501.64	71,501.64	177,705
2023-10-12	68,417.26	70,940.84	67,949.93	70,660.45	70,660.45	254,559
2023-10-11	66,454.47	68,323.79	66,454.47	67,762.99	67,762.99	200,248
2023-10-10	68,417.26	69,071.52	65,893.67	66,174.07	66,174.07	148,674
2023-10-06	65,613.27	67,856.46	65,613.27	67,202.20	67,202.20	101,800
2023-10-05	66,641.40	68,510.72	65,706.74	66,828.33	66,828.33	173,687
2023-10-04	70,006.18	70,099.65	64,678.61	65,519.81	65,519.81	329,868
2023-09-27	68,978.05	71,127.78	68,884.59	70,940.84	70,940.84	199,423
2023-09-26	72,062.44	72,810.17	69,819.25	70,193.11	70,193.12	211,666
2023-09-25	72,903.63	73,651.36	71,688.57	72,062.44	72,062.44	111,766
2023-09-22	73,090.57	73,931.76	72,529.77	72,997.10	72,997.10	116,399
2023-09-21	75,427.22	75,988.02	73,464.43	73,744.83	73,744.83	161,376
2023-09-20	76,081.49	76,548.82	75,146.82	76,268.42	76,268.42	90,211
2023-09-19	78,418.14	78,511.61	75,988.02	75,988.02	75,988.02	161,361
2023-09-18	75,707.62	77,763.88	75,333.76	76,642.28	76,642.28	192,398
2023-09-15	76,268.42	77,203.08	75,053.36	75,988.02	75,988.02	216,217
2023-09-14	73,931.76	76,174.95	73,651.36	76,174.95	76,174.95	331,496
2023-09-13	76,829.22	77,016.15	72,903.63	73,277.50	73,277.50	462,347
2023-09-12	77,950.81	78,885.47	76,735.75	77,390.01	77,390.01	174,035
2023-09-11	78,418.14	78,511.61	77,016.15	77,390.01	77,390.01	197,727
2023-09-08	82,904.52	82,997.98	77,950.81	78,605.07	78,605.07	611,086
2023-09-07	85,241.17	86,269.30	82,904.52	83,091.45	83,091.45	188,177
2023-09-06	87,017.03	88,699.42	85,428.11	85,801.97	85,801.97	314,130
2023-09-05	84,586.91	85,988.90	84,213.04	85,708.50	85,708.50	151,667
2023-09-04	82,437.19	84,867.31	82,437.19	84,586.91	84,586.91	188,958
2023-09-01	85,615.04	85,615.04	83,091.45	83,652.25	83,652.25	206,654
2023-08-31	85,708.50	86,082.37	83,932.65	85,521.57	85,521.57	363,370
2023-08-30	86,269.30	86,549.70	85,054.24	85,428.11	85,428.11	167,268
2023-08-29	85,521.57	86,175.83	84,680.38	85,615.04	85,615.04	110,638
2023-08-28	83,465.32	85,054.24	82,624.12	85,054.24	85,054.24	134,093
2023-08-25	82,343.72	83,371.85	82,250.25	83,091.45	83,091.45	172,976
2023-08-24	83,371.85	84,213.04	82,530.65	83,745.71	83,745.71	166,626
2023-08-23	84,493.44	84,773.84	82,343.72	82,624.12	82,624.12	230,487
2023-08-22	85,521.57	86,549.70	84,493.44	85,054.24	85,054.24	187,359
2023-08-21	84,867.31	86,175.83	84,213.04	84,867.31	84,867.31	171,794
2023-08-18	86,549.70	86,830.10	84,119.58	84,773.84	84,773.84	301,583
2023-08-17	88,792.89	89,540.62	85,895.44	87,671.29	87,671.29	272,110
2023-08-16	91,129.54	91,596.87	89,073.29	89,073.29	89,073.29	266,122
2023-08-14	96,924.45	97,017.91	90,475.28	91,316.48	91,316.48	467,858
2023-08-11	92,998.87	98,606.84	92,905.40	96,924.45	96,924.45	838,051
2023-08-10	89,821.02	91,596.87	89,540.62	90,662.21	90,662.21	242,612
2023-08-09	89,353.69	92,157.67	88,232.09	91,409.94	91,409.94	290,110
2023-08-08	91,970.74	94,027.00	89,073.29	89,353.69	89,353.69	350,954
2023-08-07	91,877.27	93,279.27	89,447.15	89,727.55	89,727.55	242,476

← NewerPage 13 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.