SKC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 85,700.00 | 86,100.00 | 81,100.00 | 81,800.00 | 81,800.00 | 197,883 |
| 2026-07-23 | 80,400.00 | 88,000.00 | 80,300.00 | 87,800.00 | 87,800.00 | 251,407 |
| 2026-07-22 | 82,000.00 | 84,300.00 | 79,500.00 | 79,700.00 | 79,700.00 | 169,626 |
| 2026-07-21 | 77,600.00 | 80,300.00 | 76,200.00 | 79,300.00 | 79,300.00 | 201,397 |
| 2026-07-20 | 82,400.00 | 83,700.00 | 78,300.00 | 78,400.00 | 78,400.00 | 223,832 |
| 2026-07-16 | 87,900.00 | 88,400.00 | 83,800.00 | 85,200.00 | 85,200.00 | 179,133 |
| 2026-07-15 | 87,100.00 | 91,500.00 | 87,100.00 | 90,400.00 | 90,400.00 | 201,544 |
| 2026-07-14 | 87,800.00 | 88,800.00 | 82,100.00 | 84,300.00 | 84,300.00 | 273,156 |
| 2026-07-13 | 94,600.00 | 97,800.00 | 87,500.00 | 88,000.00 | 88,000.00 | 233,902 |
| 2026-07-10 | 93,700.00 | 97,100.00 | 93,300.00 | 94,600.00 | 94,600.00 | 228,808 |
| 2026-07-09 | 88,700.00 | 94,300.00 | 88,700.00 | 91,900.00 | 91,900.00 | 534,438 |
| 2026-07-08 | 92,800.00 | 95,400.00 | 88,100.00 | 88,700.00 | 88,700.00 | 344,624 |
| 2026-07-07 | 98,300.00 | 100,800.00 | 94,100.00 | 97,000.00 | 97,000.00 | 225,637 |
| 2026-07-06 | 103,000.00 | 105,000.00 | 97,000.00 | 101,000.00 | 101,000.00 | 243,085 |
| 2026-07-03 | 98,200.00 | 107,000.00 | 92,100.00 | 102,700.00 | 102,700.00 | 365,354 |
| 2026-07-02 | 101,000.00 | 103,500.00 | 97,000.00 | 98,900.00 | 98,900.00 | 277,437 |
| 2026-07-01 | 108,300.00 | 108,400.00 | 102,000.00 | 104,700.00 | 104,700.00 | 213,167 |
| 2026-06-30 | 109,400.00 | 109,500.00 | 105,800.00 | 106,600.00 | 106,600.00 | 211,833 |
| 2026-06-29 | 104,100.00 | 111,000.00 | 101,400.00 | 110,400.00 | 110,400.00 | 284,597 |
| 2026-06-26 | 113,100.00 | 114,500.00 | 100,200.00 | 104,000.00 | 104,000.00 | 475,226 |
| 2026-06-25 | 110,400.00 | 116,800.00 | 108,600.00 | 109,000.00 | 109,000.00 | 334,945 |
| 2026-06-24 | 103,700.00 | 109,500.00 | 102,000.00 | 106,800.00 | 106,800.00 | 381,534 |
| 2026-06-23 | 118,000.00 | 122,000.00 | 105,500.00 | 105,600.00 | 105,600.00 | 614,615 |
| 2026-06-22 | 116,600.00 | 121,800.00 | 116,200.00 | 119,600.00 | 119,600.00 | 408,468 |
| 2026-06-19 | 130,400.00 | 130,500.00 | 115,300.00 | 119,600.00 | 119,600.00 | 913,340 |
| 2026-06-18 | 141,700.00 | 141,800.00 | 120,600.00 | 125,600.00 | 125,600.00 | 2,238,311 |
| 2026-06-17 | 142,100.00 | 146,000.00 | 140,900.00 | 142,400.00 | 142,400.00 | 247,552 |
| 2026-06-16 | 151,700.00 | 151,700.00 | 142,600.00 | 144,600.00 | 144,600.00 | 612,721 |
| 2026-06-15 | 142,900.00 | 145,600.00 | 140,400.00 | 143,100.00 | 143,100.00 | 368,252 |
| 2026-06-12 | 145,400.00 | 146,300.00 | 138,200.00 | 140,300.00 | 140,300.00 | 716,689 |
| 2026-06-11 | 118,900.00 | 140,000.00 | 116,700.00 | 140,000.00 | 140,000.00 | 829,530 |
| 2026-06-10 | 131,500.00 | 132,700.00 | 120,800.00 | 124,100.00 | 124,100.00 | 675,525 |
| 2026-06-09 | 136,000.00 | 137,500.00 | 130,200.00 | 135,500.00 | 135,500.00 | 557,156 |
| 2026-06-08 | 125,000.00 | 133,900.00 | 125,000.00 | 128,000.00 | 128,000.00 | 671,068 |
| 2026-06-05 | 150,200.00 | 151,100.00 | 139,000.00 | 142,300.00 | 142,300.00 | 692,465 |
| 2026-06-04 | 149,600.00 | 163,000.00 | 145,800.00 | 155,900.00 | 155,900.00 | 1,976,788 |
| 2026-06-02 | 156,400.00 | 158,100.00 | 138,500.00 | 140,200.00 | 140,200.00 | 1,024,104 |
| 2026-06-01 | 151,200.00 | 181,000.00 | 150,200.00 | 156,500.00 | 156,500.00 | 3,991,380 |
| 2026-05-29 | 141,100.00 | 146,700.00 | 130,900.00 | 139,300.00 | 139,300.00 | 688,861 |
| 2026-05-28 | 142,300.00 | 143,800.00 | 129,400.00 | 137,200.00 | 137,200.00 | 594,871 |
| 2026-05-27 | 159,900.00 | 160,000.00 | 143,300.00 | 144,500.00 | 144,500.00 | 857,261 |
| 2026-05-26 | 149,100.00 | 161,000.00 | 148,800.00 | 152,400.00 | 152,400.00 | 1,349,763 |
| 2026-05-22 | 138,500.00 | 147,300.00 | 134,500.00 | 142,100.00 | 142,100.00 | 689,647 |
| 2026-05-21 | 127,500.00 | 141,800.00 | 126,300.00 | 136,600.00 | 136,600.00 | 550,706 |
| 2026-05-20 | 125,000.00 | 127,800.00 | 120,300.00 | 122,900.00 | 122,900.00 | 383,006 |
| 2026-05-19 | 135,400.00 | 139,900.00 | 127,100.00 | 127,800.00 | 127,800.00 | 439,150 |
| 2026-05-18 | 128,900.00 | 139,700.00 | 123,700.00 | 136,500.00 | 136,500.00 | 655,771 |
| 2026-05-15 | 149,900.00 | 150,000.00 | 131,100.00 | 133,500.00 | 133,500.00 | 608,487 |
| 2026-05-14 | 148,300.00 | 148,900.00 | 137,600.00 | 146,200.00 | 146,200.00 | 874,338 |
| 2026-05-13 | 138,800.00 | 148,900.00 | 136,700.00 | 144,100.00 | 144,100.00 | 791,729 |
| 2026-05-12 | 153,000.00 | 156,000.00 | 138,000.00 | 145,000.00 | 145,000.00 | 1,270,455 |
| 2026-05-11 | 168,400.00 | 179,500.00 | 155,700.00 | 156,300.00 | 156,300.00 | 1,938,941 |
| 2026-05-08 | 163,700.00 | 168,300.00 | 151,300.00 | 159,900.00 | 159,900.00 | 1,508,553 |
| 2026-05-07 | 184,000.00 | 184,400.00 | 165,000.00 | 174,100.00 | 174,100.00 | 2,756,221 |
| 2026-05-06 | 140,000.00 | 161,200.00 | 134,500.00 | 161,200.00 | 161,200.00 | 2,481,911 |
| 2026-05-04 | 119,800.00 | 126,800.00 | 119,800.00 | 124,000.00 | 124,000.00 | 702,550 |
| 2026-04-30 | 122,200.00 | 123,000.00 | 117,100.00 | 118,000.00 | 118,000.00 | 338,644 |
| 2026-04-29 | 121,500.00 | 123,200.00 | 118,800.00 | 123,000.00 | 123,000.00 | 364,515 |
| 2026-04-28 | 122,200.00 | 125,600.00 | 119,400.00 | 124,400.00 | 124,400.00 | 549,970 |
| 2026-04-27 | 118,900.00 | 129,900.00 | 113,900.00 | 124,700.00 | 124,700.00 | 1,966,444 |
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.