SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	91,503.41	91,877.27	88,419.02	88,886.35	88,886.35	223,395
2023-05-10	92,438.07	93,466.20	90,662.21	91,036.08	91,036.08	190,554
2023-05-09	93,840.06	94,213.93	91,503.41	92,998.87	92,998.87	228,441
2023-05-08	92,625.00	93,840.06	92,064.21	93,559.66	93,559.66	226,975
2023-05-04	91,503.41	92,251.14	89,166.75	91,783.81	91,783.81	217,661
2023-05-03	92,438.07	93,372.73	90,942.61	91,409.94	91,409.94	184,275
2023-05-02	93,185.80	94,494.33	92,064.21	93,092.33	93,092.33	184,533
2023-04-28	93,933.53	94,307.39	92,157.67	92,905.40	92,905.40	282,900
2023-04-27	92,064.21	93,933.53	91,409.94	93,092.33	93,092.33	283,449
2023-04-26	94,400.86	94,868.19	92,625.00	93,185.80	93,185.80	336,815
2023-04-25	97,952.58	98,419.91	94,027.00	95,055.12	95,055.12	337,421
2023-04-24	99,821.90	100,850.03	97,672.18	98,139.51	98,139.51	199,311
2023-04-21	99,821.90	101,317.36	98,700.31	99,915.37	99,915.37	220,037
2023-04-20	101,597.76	102,438.95	99,261.10	100,102.30	100,102.30	233,293
2023-04-19	100,850.03	103,560.55	100,008.83	101,784.69	101,784.69	288,891
2023-04-18	102,345.49	103,186.68	100,102.30	100,943.49	100,943.49	307,823
2023-04-17	103,093.22	103,280.15	100,476.16	102,252.02	102,252.02	276,454
2023-04-14	101,130.43	102,719.35	100,569.63	102,625.89	102,625.89	283,888
2023-04-13	97,298.31	102,065.09	96,363.65	101,504.29	101,504.29	493,877
2023-04-12	103,560.55	103,654.01	97,952.58	98,887.24	98,887.24	678,456
2023-04-11	106,084.14	108,140.39	101,130.43	103,560.55	103,560.55	612,474
2023-04-10	107,018.80	108,607.72	103,840.95	104,682.14	104,682.14	585,015
2023-04-07	104,495.21	106,644.93	102,999.75	106,084.14	106,084.14	475,690
2023-04-06	107,018.80	107,205.73	102,345.49	104,121.35	104,121.35	730,492
2023-04-05	112,626.77	114,309.16	106,925.33	108,701.19	108,701.19	1,697,168
2023-04-04	102,812.82	114,215.69	102,812.82	105,616.80	105,616.80	1,317,447
2023-04-03	109,355.45	109,729.32	102,065.09	102,158.55	102,158.55	703,221
2023-03-31	105,616.80	113,094.10	104,869.07	106,831.86	106,831.86	1,311,273
2023-03-30	102,812.82	104,308.28	100,008.83	101,971.62	101,971.62	510,644
2023-03-29	98,419.91	102,158.55	96,457.12	100,943.49	100,943.49	315,789
2023-03-28	98,700.31	99,167.64	97,017.91	98,419.91	98,419.91	172,837
2023-03-27	96,457.12	100,195.76	96,363.65	97,485.24	97,485.24	300,962
2023-03-24	99,074.17	99,915.37	94,587.79	95,709.39	95,709.39	315,360
2023-03-23	99,821.90	101,223.89	97,204.85	98,887.24	98,887.24	457,151
2023-03-22	97,111.38	101,878.16	95,615.92	101,036.96	101,036.96	457,771
2023-03-21	94,027.00	96,363.65	92,531.54	95,802.85	95,802.85	217,398
2023-03-20	93,466.20	95,802.85	91,783.81	93,559.66	93,559.66	177,605
2023-03-17	96,457.12	97,204.85	92,531.54	93,279.27	93,279.27	317,261
2023-03-16	94,868.19	96,363.65	93,466.20	94,494.33	94,494.33	252,317
2023-03-15	98,513.37	100,382.70	95,428.99	96,270.18	96,270.18	271,499
2023-03-14	98,606.84	98,606.84	94,587.79	96,644.05	96,644.05	337,142
2023-03-13	96,737.52	100,476.16	95,428.99	100,382.70	100,382.70	304,983
2023-03-10	95,428.99	98,887.24	95,242.06	96,737.52	96,737.52	277,126
2023-03-09	102,345.49	102,719.35	97,672.18	97,952.58	97,952.58	416,758
2023-03-08	105,056.01	106,084.14	101,130.43	101,504.29	101,504.29	544,327
2023-03-07	103,093.22	108,794.65	99,167.64	107,392.66	107,392.66	959,471
2023-03-06	106,644.93	107,392.66	102,065.09	103,093.22	103,093.22	656,778
2023-03-03	97,391.78	105,336.41	97,391.78	104,962.54	104,962.54	902,642
2023-03-02	91,596.87	97,578.71	90,194.88	96,270.18	96,270.18	654,480
2023-02-28	85,988.90	93,466.20	85,988.90	91,596.87	91,596.87	638,707
2023-02-27	86,082.37	86,736.63	84,306.51	85,521.57	85,521.57	188,868
2023-02-24	88,699.42	88,699.42	86,175.83	87,110.50	87,110.50	242,890
2023-02-23	88,512.49	89,166.75	86,736.63	87,951.69	87,951.69	224,956
2023-02-22	91,409.94	91,596.87	88,138.63	88,232.09	88,232.09	595,901
2023-02-21	90,288.35	95,615.92	89,260.22	94,120.46	94,120.46	591,048
2023-02-20	88,138.63	93,185.80	87,390.90	90,942.61	90,942.61	903,696
2023-02-17	84,680.38	85,147.71	83,465.32	84,960.77	84,960.77	287,599
2023-02-16	84,306.51	86,175.83	84,119.58	85,988.90	85,988.90	276,794
2023-02-15	86,736.63	87,390.90	83,558.78	83,839.18	83,839.18	315,726
2023-02-14	86,269.30	87,110.50	85,615.04	86,549.70	86,549.70	165,585

← NewerPage 15 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.