SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	86,643.17	87,203.96	84,960.77	85,801.97	85,801.97	202,701
2023-02-10	89,353.69	89,447.15	85,988.90	87,017.03	87,017.03	320,757
2023-02-09	89,540.62	90,662.21	88,605.96	89,821.02	89,821.02	227,253
2023-02-08	94,213.93	94,400.86	89,447.15	89,540.62	89,540.62	458,466
2023-02-07	88,886.35	94,587.79	87,297.43	93,559.66	93,559.66	439,534
2023-02-06	90,849.14	92,718.47	89,821.02	89,914.48	89,914.48	156,324
2023-02-03	92,531.54	92,905.40	90,849.14	91,783.81	91,783.81	124,246
2023-02-02	92,344.60	93,840.06	91,690.34	92,251.14	92,251.14	204,101
2023-02-01	89,073.29	91,129.54	89,073.29	91,036.08	91,036.08	162,722
2023-01-31	88,605.96	90,568.75	87,390.90	88,979.82	88,979.82	203,504
2023-01-30	91,409.94	91,783.81	88,792.89	88,886.35	88,886.35	236,591
2023-01-27	92,718.47	92,811.94	90,475.28	91,503.41	91,503.41	225,029
2023-01-26	89,353.69	92,438.07	87,951.69	91,970.74	91,970.74	210,208
2023-01-25	87,390.90	89,260.22	87,203.96	89,260.22	89,260.22	125,181
2023-01-20	85,988.90	87,203.96	85,801.97	87,017.03	87,017.03	87,482
2023-01-19	87,017.03	87,484.36	86,175.83	86,269.30	86,269.30	105,297
2023-01-18	89,073.29	89,073.29	86,643.17	88,325.56	88,325.56	86,540
2023-01-17	88,979.82	89,073.29	87,764.76	88,045.16	88,045.16	93,854
2023-01-16	87,951.69	89,166.75	86,923.56	88,512.49	88,512.49	117,378
2023-01-13	87,764.76	89,166.75	87,110.50	87,671.29	87,671.29	184,466
2023-01-12	88,138.63	88,138.63	85,801.97	86,923.56	86,923.56	264,098
2023-01-11	86,923.56	88,699.42	86,736.63	87,390.90	87,390.90	157,399
2023-01-10	87,484.36	88,605.96	86,269.30	86,643.17	86,643.17	152,615
2023-01-09	85,801.97	88,138.63	84,680.38	87,951.69	87,951.69	138,651
2023-01-06	82,250.25	85,895.44	81,315.59	85,147.71	85,147.71	149,204
2023-01-05	83,091.45	83,932.65	81,409.06	82,250.25	82,250.25	196,903
2023-01-04	80,661.33	82,624.12	79,259.34	82,343.72	82,343.72	201,221
2023-01-03	82,343.72	82,624.12	80,287.46	82,156.79	82,156.79	275,286
2023-01-02	83,932.65	85,241.17	81,689.46	82,343.72	82,343.72	107,697
2022-12-29	82,717.59	84,306.51	82,063.32	82,717.59	82,717.59	124,656
2022-12-28	85,521.57	85,615.04	82,997.98	83,558.78	83,558.78	193,858
2022-12-27	87,577.83	88,138.63	86,269.30	86,830.10	85,730.10	117,277
2022-12-26	86,362.77	87,110.50	85,428.11	86,736.63	85,637.82	127,749
2022-12-23	88,699.42	89,634.08	86,175.83	86,362.77	85,268.69	157,071
2022-12-22	88,045.16	90,662.21	87,671.29	90,101.42	88,959.97	146,535
2022-12-21	90,849.14	91,223.01	87,390.90	87,577.83	86,468.36	205,489
2022-12-20	93,466.20	93,933.53	89,634.08	90,007.95	88,867.69	232,368
2022-12-19	93,933.53	94,868.19	92,718.47	93,372.73	92,189.85	188,342
2022-12-16	93,466.20	95,335.52	93,185.80	94,868.19	93,666.36	123,984
2022-12-15	95,802.85	97,672.18	93,466.20	95,335.52	94,127.77	187,500
2022-12-14	94,868.19	97,672.18	93,933.53	97,204.85	95,973.41	114,405
2022-12-13	93,933.53	94,868.19	92,811.94	94,868.19	93,666.36	163,779
2022-12-12	91,783.81	94,400.86	90,662.21	93,933.53	92,743.54	278,736
2022-12-09	98,139.51	98,606.84	91,503.41	91,690.34	90,528.77	510,423
2022-12-08	100,476.16	100,943.49	96,737.52	98,606.84	97,357.65	233,297
2022-12-07	99,074.17	100,943.49	99,074.17	100,008.83	98,741.88	171,468
2022-12-06	103,280.15	104,214.81	99,541.50	100,008.83	98,741.88	218,750
2022-12-05	103,747.48	105,149.47	102,345.49	104,682.14	103,355.99	129,258
2022-12-02	106,084.14	106,084.14	102,812.82	103,747.48	102,433.16	155,270
2022-12-01	106,084.14	107,018.80	104,214.81	106,084.14	104,740.22	174,198
2022-11-30	101,410.83	105,616.80	100,943.49	104,682.14	103,355.99	187,669
2022-11-29	101,878.16	104,214.81	100,008.83	102,345.49	101,048.93	139,702
2022-11-28	102,812.82	104,214.81	100,943.49	101,878.16	100,587.52	122,630
2022-11-25	102,345.49	105,149.47	101,410.83	103,280.15	101,971.75	158,379
2022-11-24	99,541.50	103,280.15	99,074.17	102,812.82	101,510.34	159,475
2022-11-23	96,270.18	100,476.16	95,335.52	98,606.84	97,357.65	307,056
2022-11-22	98,606.84	99,541.50	94,868.19	95,335.52	94,127.77	349,445
2022-11-21	101,878.16	102,345.49	97,672.18	99,541.50	98,280.47	196,095
2022-11-18	104,682.14	105,616.80	100,943.49	101,410.83	100,126.11	271,654
2022-11-17	104,682.14	105,616.80	103,747.48	104,682.14	103,355.99	134,739

← NewerPage 16 of 21 · 1,231 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.