SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	107,953.46	107,953.46	104,214.81	105,149.47	103,817.40	242,039
2022-11-15	107,018.80	107,953.46	105,616.80	107,953.46	106,585.86	207,243
2022-11-14	106,551.47	109,822.78	105,616.80	107,018.80	105,663.04	465,494
2022-11-11	102,812.82	104,214.81	100,008.83	103,747.48	102,433.16	495,109
2022-11-10	97,672.18	102,345.49	95,802.85	99,074.17	97,819.06	485,313
2022-11-09	99,541.50	100,008.83	98,139.51	99,541.50	98,280.47	161,536
2022-11-08	99,074.17	100,008.83	95,335.52	99,074.17	97,819.06	193,562
2022-11-07	99,074.17	99,541.50	96,737.52	98,606.84	97,357.65	165,268
2022-11-04	99,541.50	101,878.16	98,606.84	100,008.83	98,741.88	196,265
2022-11-03	94,868.19	101,410.83	94,400.86	100,008.83	98,741.88	321,701
2022-11-02	97,204.85	100,008.83	95,335.52	96,737.52	95,512.00	235,830
2022-11-01	97,204.85	100,476.16	95,802.85	97,672.18	96,434.83	228,195
2022-10-31	99,074.17	99,541.50	95,802.85	96,737.52	95,512.00	231,238
2022-10-28	96,270.18	99,541.50	94,868.19	97,204.85	95,973.41	366,251
2022-10-27	91,129.54	96,737.52	91,129.54	96,270.18	95,050.59	481,404
2022-10-26	92,064.21	94,400.86	89,727.55	90,194.88	89,052.26	465,815
2022-10-25	93,933.53	93,933.53	90,381.81	90,942.61	89,790.51	268,241
2022-10-24	92,718.47	95,335.52	91,877.27	93,933.53	92,743.54	349,308
2022-10-21	90,007.95	92,718.47	89,727.55	91,223.01	90,067.36	220,447
2022-10-20	93,185.80	93,185.80	88,979.82	91,129.54	89,975.08	387,103
2022-10-19	93,933.53	97,204.85	92,438.07	93,466.20	92,282.13	439,138
2022-10-18	95,335.52	96,270.18	91,223.01	92,531.54	91,359.31	392,055
2022-10-17	91,316.48	96,737.52	90,568.75	93,933.53	92,743.54	404,685
2022-10-14	88,792.89	95,335.52	88,419.02	92,718.47	91,543.87	638,982
2022-10-13	86,175.83	89,447.15	85,988.90	86,456.23	85,360.97	596,377
2022-10-12	79,446.27	86,736.63	78,698.54	86,549.70	85,453.25	574,333
2022-10-11	86,269.30	86,362.77	78,324.67	78,511.61	77,516.99	689,722
2022-10-07	81,035.19	87,297.43	80,194.00	86,549.70	85,453.25	536,152
2022-10-06	80,380.93	82,530.65	80,380.93	82,063.32	81,023.71	175,279
2022-10-05	83,558.78	83,558.78	79,539.73	79,633.20	78,624.37	210,995
2022-10-04	78,885.47	82,063.32	78,885.47	81,876.39	80,839.15	223,930
2022-09-30	79,165.87	81,502.53	77,950.81	78,418.14	77,424.71	429,553
2022-09-29	83,652.25	84,773.84	80,380.93	80,380.93	79,362.63	377,239
2022-09-28	85,988.90	86,362.77	80,848.26	82,717.59	81,669.68	656,345
2022-09-27	86,923.56	88,138.63	84,960.77	86,736.63	85,637.82	254,838
2022-09-26	88,325.56	90,007.95	87,484.36	87,484.36	86,376.07	348,275
2022-09-23	94,868.19	94,868.19	90,288.35	91,223.01	90,067.36	334,981
2022-09-22	93,933.53	94,868.19	92,251.14	94,868.19	93,666.36	513,958
2022-09-21	96,737.52	97,204.85	94,868.19	96,270.18	95,050.59	292,128
2022-09-20	99,541.50	100,476.16	95,802.85	98,139.51	96,896.24	344,188
2022-09-19	101,410.83	101,878.16	97,672.18	99,074.17	97,819.06	256,178
2022-09-16	102,812.82	105,149.47	100,008.83	101,410.83	100,126.11	214,793
2022-09-15	103,747.48	106,551.47	102,812.82	103,747.48	102,433.16	246,611
2022-09-14	103,747.48	105,149.47	102,345.49	102,812.82	101,510.34	349,668
2022-09-13	105,616.80	109,822.78	105,616.80	107,953.46	106,585.86	298,613
2022-09-08	104,682.14	106,084.14	103,280.15	103,747.48	102,433.16	225,386
2022-09-07	104,214.81	105,149.47	101,878.16	103,747.48	102,433.16	229,106
2022-09-06	104,214.81	107,018.80	104,214.81	105,149.47	103,817.40	165,037
2022-09-05	106,084.14	107,486.13	103,747.48	104,682.14	103,355.99	337,786
2022-09-02	107,486.13	108,888.12	105,149.47	107,486.13	106,124.45	199,790
2022-09-01	111,692.11	112,159.44	105,616.80	106,551.47	105,201.63	434,545
2022-08-31	109,355.45	113,561.43	108,888.12	113,561.43	112,122.79	308,375
2022-08-30	112,626.77	114,028.76	108,420.79	110,757.45	109,354.32	566,741
2022-08-29	112,159.44	114,496.09	111,692.11	113,094.10	111,661.38	333,990
2022-08-26	119,636.73	120,104.06	116,365.42	117,300.08	115,814.07	173,814
2022-08-25	118,234.74	121,506.06	117,767.41	118,702.07	117,198.30	155,267
2022-08-24	117,767.41	118,702.07	115,898.09	118,234.74	116,736.89	132,562
2022-08-23	119,169.40	119,636.73	114,963.42	116,365.42	114,891.25	257,210
2022-08-22	117,767.41	121,506.06	116,832.75	119,636.73	118,121.13	155,502
2022-08-19	124,777.37	124,777.37	119,169.40	119,636.73	118,121.13	265,883

← NewerPage 17 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.