SKC Co. Ltd historical data

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

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

← NewerPage 2 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.