SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	146,274.60	146,741.93	142,535.95	144,405.28	142,575.89	129,303
2022-05-20	143,003.28	147,676.59	142,068.62	145,807.27	143,960.12	187,727
2022-05-19	134,591.33	144,405.28	133,656.66	143,003.28	141,191.66	354,265
2022-05-18	134,591.33	139,731.97	134,591.33	138,329.97	136,577.55	254,173
2022-05-17	131,320.01	135,525.99	131,320.01	133,189.33	131,502.03	150,856
2022-05-16	135,525.99	137,395.31	131,787.34	132,254.67	130,579.21	108,373
2022-05-13	132,254.67	135,058.66	131,320.01	134,123.99	132,424.86	134,625
2022-05-12	135,525.99	135,993.32	129,918.02	130,852.68	129,194.98	282,114
2022-05-11	137,862.64	139,731.97	135,525.99	138,329.97	136,577.55	154,957
2022-05-10	134,123.99	140,199.30	131,787.34	138,329.97	136,577.55	253,713
2022-05-09	140,666.63	142,068.62	136,927.98	137,395.31	135,654.73	116,321
2022-05-06	141,133.96	142,535.95	139,731.97	142,068.62	140,268.84	81,567
2022-05-04	143,470.61	144,872.61	143,003.28	143,937.95	142,114.48	79,913
2022-05-03	143,003.28	146,274.60	142,535.95	143,470.61	141,653.07	111,523
2022-05-02	138,797.30	143,470.61	138,797.30	143,003.28	141,191.66	128,435
2022-04-29	143,003.28	143,937.95	140,666.63	141,601.29	139,807.43	161,350
2022-04-28	141,601.29	143,470.61	139,264.64	143,470.61	141,653.07	133,395
2022-04-27	135,993.32	142,068.62	135,525.99	140,199.30	138,423.19	141,175
2022-04-26	140,199.30	143,937.95	138,797.30	140,666.63	138,884.60	123,267
2022-04-25	139,264.64	141,133.96	135,993.32	139,264.64	137,500.37	154,522
2022-04-22	143,003.28	144,872.61	142,068.62	142,535.95	140,730.25	102,706
2022-04-21	143,470.61	150,480.58	142,535.95	145,807.27	143,960.12	271,977
2022-04-20	143,003.28	143,470.61	140,199.30	142,068.62	140,268.84	88,829
2022-04-19	139,731.97	143,470.61	139,264.64	142,535.95	140,730.25	149,924
2022-04-18	144,872.61	145,807.27	138,329.97	138,797.30	137,038.96	335,792
2022-04-15	146,274.60	147,676.59	145,339.94	146,274.60	144,421.53	114,923
2022-04-14	147,676.59	150,480.58	145,807.27	148,143.92	146,267.18	339,027
2022-04-13	147,209.26	148,143.92	143,003.28	145,807.27	143,960.12	259,773
2022-04-12	144,872.61	148,611.26	142,535.95	146,741.93	144,882.94	337,629
2022-04-11	154,219.23	155,621.22	148,143.92	149,078.59	147,190.00	255,717
2022-04-08	149,545.92	157,023.21	148,611.26	155,621.22	153,649.75	460,420
2022-04-07	146,274.60	149,545.92	145,339.94	148,611.26	146,728.59	216,896
2022-04-06	147,676.59	150,947.91	146,274.60	148,143.92	146,267.18	206,827
2022-04-05	150,480.58	151,415.24	147,209.26	149,545.92	147,651.41	266,508
2022-04-04	144,405.28	149,078.59	143,003.28	148,611.26	146,728.59	315,035
2022-04-01	142,535.95	145,339.94	141,133.96	144,405.28	142,575.89	212,007
2022-03-31	135,993.32	144,405.28	135,993.32	144,405.28	142,575.89	327,597
2022-03-30	139,264.64	139,264.64	135,058.66	136,927.98	135,193.32	155,056
2022-03-29	136,460.65	139,264.64	135,993.32	136,927.98	135,193.32	129,276
2022-03-28	133,656.66	135,525.99	131,787.34	135,058.66	133,347.68	90,753
2022-03-25	133,189.33	136,927.98	133,189.33	135,525.99	133,809.09	170,023
2022-03-24	130,852.68	133,189.33	128,983.35	133,189.33	131,502.03	108,992
2022-03-23	133,189.33	134,123.99	130,852.68	132,722.00	131,040.62	133,231
2022-03-22	132,722.00	134,123.99	130,852.68	131,787.34	130,117.80	105,991
2022-03-21	128,048.69	134,591.33	126,646.70	132,254.67	130,579.21	299,120
2022-03-18	126,646.70	128,516.02	125,244.71	126,646.70	125,042.29	125,638
2022-03-17	123,842.71	126,646.70	123,375.38	126,179.37	124,580.87	158,799
2022-03-16	118,234.74	120,571.40	116,832.75	120,571.40	119,043.95	104,827
2022-03-15	117,300.08	120,104.06	116,365.42	116,832.75	115,352.66	104,363
2022-03-14	121,973.39	122,440.72	114,963.42	117,767.41	116,275.48	255,530
2022-03-11	122,440.72	127,114.03	121,506.06	122,440.72	120,889.59	185,440
2022-03-10	124,310.04	126,646.70	120,571.40	121,973.39	120,428.18	243,452
2022-03-08	120,571.40	123,375.38	120,571.40	121,038.73	119,505.36	129,135
2022-03-07	124,310.04	125,712.04	122,440.72	123,375.38	121,812.41	108,250
2022-03-04	130,852.68	130,852.68	126,646.70	127,114.03	125,503.70	122,444
2022-03-03	132,722.00	132,722.00	129,918.02	131,320.01	129,656.39	153,131
2022-03-02	128,983.35	132,254.67	128,048.69	129,918.02	128,272.16	168,168
2022-02-28	125,244.71	129,918.02	124,310.04	128,516.02	126,887.93	177,552
2022-02-25	122,440.72	128,048.69	122,440.72	126,646.70	125,042.29	266,109
2022-02-24	122,440.72	128,048.69	120,104.06	120,104.06	118,582.54	256,096

← NewerPage 19 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.