SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	93,279.27	94,213.93	91,223.01	92,344.60	92,344.60	201,771
2023-08-03	93,653.13	94,213.93	91,223.01	93,279.27	93,279.27	220,992
2023-08-02	94,400.86	95,615.92	92,251.14	93,092.33	93,092.33	302,174
2023-08-01	94,961.66	100,943.49	94,494.33	96,270.18	96,270.18	632,198
2023-07-31	89,540.62	94,681.26	89,353.69	92,718.47	92,718.47	438,143
2023-07-28	88,419.02	89,353.69	86,736.63	88,605.96	88,605.96	350,334
2023-07-27	98,046.04	98,980.70	88,325.56	89,073.29	89,073.29	788,301
2023-07-26	91,409.94	103,747.48	91,223.01	96,270.18	96,270.18	1,950,000
2023-07-25	94,400.86	95,148.59	89,821.02	90,942.61	90,942.61	400,228
2023-07-24	90,475.28	93,279.27	88,138.63	92,531.54	92,531.54	327,338
2023-07-21	90,194.88	91,409.94	89,727.55	90,475.28	90,475.28	155,749
2023-07-20	90,007.95	93,746.60	88,979.82	91,503.41	91,503.41	289,231
2023-07-19	93,466.20	93,466.20	89,634.08	90,007.95	90,007.95	415,673
2023-07-18	92,998.87	93,653.13	90,755.68	93,466.20	93,466.20	358,094
2023-07-17	93,279.27	93,933.53	91,596.87	93,185.80	93,185.80	150,646
2023-07-14	94,774.73	95,522.45	92,718.47	93,840.06	93,840.06	288,712
2023-07-13	95,148.59	96,737.52	93,466.20	93,466.20	93,466.20	319,024
2023-07-12	97,391.78	97,859.11	94,120.46	94,494.33	94,494.33	179,975
2023-07-11	94,774.73	98,513.37	94,681.26	97,017.91	97,017.91	206,543
2023-07-10	99,074.17	100,102.30	91,783.81	93,559.66	93,559.66	345,415
2023-07-07	96,083.25	99,074.17	95,989.79	97,485.24	97,485.24	230,595
2023-07-06	100,663.10	100,756.56	96,176.72	96,457.12	96,457.12	259,064
2023-07-05	94,400.86	101,504.29	94,400.86	99,634.97	99,634.97	450,189
2023-07-04	93,372.73	95,615.92	92,064.21	94,027.00	94,027.00	232,937
2023-07-03	91,223.01	93,653.13	91,223.01	93,372.73	93,372.73	149,907
2023-06-30	90,007.95	92,064.21	89,260.22	91,223.01	91,223.01	141,425
2023-06-29	91,596.87	91,970.74	90,007.95	90,007.95	90,007.95	189,296
2023-06-28	95,802.85	96,270.18	91,596.87	91,596.87	91,596.87	239,337
2023-06-27	95,615.92	96,830.98	94,868.19	95,428.99	95,428.99	157,681
2023-06-26	100,476.16	100,476.16	95,428.99	95,896.32	95,896.32	280,997
2023-06-23	100,850.03	102,532.42	99,261.10	100,569.63	100,569.63	173,129
2023-06-22	98,139.51	100,289.23	96,083.25	99,634.97	99,634.97	174,652
2023-06-21	99,167.64	100,569.63	98,139.51	99,261.10	99,261.10	153,890
2023-06-20	98,980.70	99,167.64	96,457.12	97,765.64	97,765.64	167,576
2023-06-19	100,102.30	100,663.10	97,578.71	99,167.64	99,167.64	171,252
2023-06-16	100,569.63	101,410.83	99,167.64	100,382.70	100,382.70	170,897
2023-06-15	100,195.76	102,438.95	99,074.17	100,289.23	100,289.23	232,729
2023-06-14	103,747.48	103,747.48	99,634.97	100,382.70	100,382.70	263,327
2023-06-13	103,560.55	104,214.81	101,878.16	102,812.82	102,812.82	234,676
2023-06-12	102,999.75	103,560.55	101,597.76	102,158.55	102,158.55	228,941
2023-06-09	101,691.22	103,373.62	101,691.22	103,093.22	103,093.22	272,325
2023-06-08	100,756.56	103,280.15	99,448.04	101,130.43	101,130.43	382,356
2023-06-07	97,017.91	101,504.29	96,924.45	100,850.03	100,850.03	471,355
2023-06-05	96,737.52	98,139.51	94,400.86	97,765.64	97,765.64	331,973
2023-06-02	88,699.42	96,737.52	88,699.42	95,896.32	95,896.32	602,424
2023-06-01	88,512.49	89,540.62	87,858.23	88,325.56	88,325.56	165,089
2023-05-31	89,353.69	90,381.81	88,512.49	88,699.42	88,699.42	383,424
2023-05-30	88,325.56	89,447.15	87,390.90	89,447.15	89,447.15	192,075
2023-05-26	89,260.22	89,914.48	88,138.63	88,325.56	88,325.56	112,147
2023-05-25	90,101.42	91,036.08	89,353.69	89,634.08	89,634.08	105,968
2023-05-24	89,073.29	90,475.28	88,979.82	90,101.42	90,101.42	127,309
2023-05-23	90,007.95	91,129.54	89,447.15	89,821.02	89,821.02	199,266
2023-05-22	88,886.35	90,475.28	88,045.16	89,821.02	89,821.02	254,808
2023-05-19	87,297.43	87,764.76	86,175.83	87,390.90	87,390.90	206,135
2023-05-18	87,951.69	88,045.16	85,708.50	87,110.50	87,110.50	189,686
2023-05-17	85,708.50	87,764.76	85,334.64	87,671.29	87,671.29	122,764
2023-05-16	86,643.17	87,390.90	85,615.04	85,988.90	85,988.90	147,082
2023-05-15	86,643.17	87,390.90	85,241.17	86,269.30	86,269.30	185,085
2023-05-12	88,045.16	88,979.82	87,671.29	87,671.29	87,671.29	178,448
2023-05-11	91,503.41	91,877.27	88,419.02	88,886.35	88,886.35	223,395

← NewerPage 14 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.