SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	125,244.71	125,244.71	122,440.72	123,842.71	122,273.82	162,605
2022-08-17	128,048.69	128,983.35	125,244.71	125,712.04	124,119.46	142,107
2022-08-16	130,385.35	130,385.35	127,581.36	128,048.69	126,426.52	182,950
2022-08-12	123,375.38	130,852.68	123,375.38	128,983.35	127,349.34	381,571
2022-08-11	124,777.37	126,179.37	122,440.72	124,310.04	122,735.23	330,970
2022-08-10	122,440.72	125,244.71	121,973.39	122,908.05	121,351.00	245,754
2022-08-09	128,516.02	128,983.35	120,104.06	122,908.05	121,351.00	705,318
2022-08-08	128,516.02	132,254.67	126,646.70	129,918.02	128,272.16	200,855
2022-08-05	129,450.68	132,254.67	128,983.35	129,918.02	128,272.16	122,205
2022-08-04	131,787.34	132,254.67	128,516.02	128,983.35	127,349.34	130,453
2022-08-03	128,516.02	130,852.68	127,581.36	129,918.02	128,272.16	137,181
2022-08-02	131,787.34	131,787.34	127,114.03	128,516.02	126,887.93	167,796
2022-08-01	128,048.69	132,254.67	126,646.70	131,320.01	129,656.39	153,774
2022-07-29	128,516.02	129,918.02	126,179.37	127,114.03	125,503.70	126,210
2022-07-28	123,842.71	128,516.02	123,375.38	126,646.70	125,042.29	245,233
2022-07-27	123,842.71	124,310.04	121,038.73	122,440.72	120,889.59	106,666
2022-07-26	122,908.05	125,244.71	121,038.73	123,842.71	122,273.82	118,631
2022-07-25	123,375.38	124,310.04	121,973.39	123,375.38	121,812.41	93,914
2022-07-22	122,440.72	127,114.03	122,440.72	123,375.38	121,812.41	287,409
2022-07-21	120,571.40	121,973.39	118,702.07	121,506.06	119,966.77	192,189
2022-07-20	120,571.40	121,506.06	119,169.40	120,104.06	118,582.54	153,216
2022-07-19	117,767.41	120,104.06	116,365.42	117,767.41	116,275.48	122,466
2022-07-18	118,234.74	118,702.07	114,963.42	118,702.07	117,198.30	182,110
2022-07-15	120,104.06	120,104.06	115,430.76	116,832.75	115,352.66	205,392
2022-07-14	117,300.08	121,038.73	115,898.09	119,636.73	118,121.13	254,574
2022-07-13	116,365.42	118,702.07	114,496.09	117,767.41	116,275.48	198,878
2022-07-12	120,104.06	120,571.40	115,898.09	116,832.75	115,352.66	255,048
2022-07-11	123,375.38	124,310.04	120,571.40	121,506.06	119,966.77	137,928
2022-07-08	124,310.04	128,048.69	123,375.38	123,375.38	121,812.41	190,083
2022-07-07	121,973.39	125,244.71	119,636.73	122,908.05	121,351.00	185,641
2022-07-06	121,973.39	125,244.71	119,636.73	120,104.06	118,582.54	229,995
2022-07-05	119,636.73	123,842.71	118,234.74	122,908.05	121,351.00	270,485
2022-07-04	122,440.72	123,375.38	116,365.42	119,636.73	118,121.13	311,807
2022-07-01	125,244.71	126,646.70	120,571.40	121,973.39	120,428.18	450,674
2022-06-30	137,395.31	138,797.30	122,440.72	124,310.04	122,735.23	730,470
2022-06-29	143,937.95	144,872.61	136,927.98	137,862.64	136,116.14	366,814
2022-06-28	143,003.28	147,676.59	142,535.95	146,274.60	144,421.53	129,225
2022-06-27	142,535.95	145,339.94	141,133.96	143,470.61	141,653.07	166,796
2022-06-24	137,862.64	143,937.95	135,525.99	141,601.29	139,807.43	296,934
2022-06-23	144,405.28	146,274.60	135,993.32	136,460.65	134,731.91	391,614
2022-06-22	151,415.24	152,349.90	144,872.61	144,872.61	143,037.30	267,696
2022-06-21	154,686.56	156,555.88	147,676.59	150,480.58	148,574.23	309,327
2022-06-20	156,555.88	157,490.54	151,882.57	153,751.90	151,804.10	262,055
2022-06-17	147,209.26	156,555.88	146,741.93	155,621.22	153,649.75	466,162
2022-06-16	147,676.59	153,751.90	146,741.93	150,013.25	148,112.82	328,380
2022-06-15	147,209.26	149,545.92	141,601.29	143,470.61	141,653.07	195,854
2022-06-14	142,068.62	150,480.58	142,068.62	148,611.26	146,728.59	295,203
2022-06-13	147,676.59	149,078.59	144,872.61	144,872.61	143,037.30	259,524
2022-06-10	147,676.59	152,349.90	146,741.93	152,349.90	150,419.87	232,255
2022-06-09	146,741.93	150,947.91	145,807.27	149,545.92	147,651.41	268,766
2022-06-08	145,339.94	147,209.26	143,470.61	147,209.26	145,344.35	175,611
2022-06-07	154,686.56	154,686.56	142,068.62	143,470.61	141,653.07	459,153
2022-06-03	151,882.57	155,621.22	149,078.59	154,686.56	152,726.92	528,427
2022-06-02	148,143.92	151,882.57	148,143.92	148,611.26	146,728.59	181,673
2022-05-31	144,405.28	151,415.24	143,937.95	150,480.58	148,574.23	378,109
2022-05-30	144,872.61	145,807.27	143,470.61	143,937.95	142,114.48	134,113
2022-05-27	142,068.62	146,274.60	142,068.62	143,937.95	142,114.48	210,201
2022-05-26	139,731.97	143,470.61	138,797.30	139,731.97	137,961.78	109,824
2022-05-25	140,199.30	140,666.63	135,525.99	139,264.64	137,500.37	172,078
2022-05-24	143,003.28	143,937.95	138,797.30	139,264.64	137,500.37	155,658

← NewerPage 18 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.