SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	125,244.71	127,114.03	122,440.72	123,842.71	122,273.82	119,771
2022-02-22	122,440.72	124,777.37	122,440.72	123,842.71	122,273.82	115,139
2022-02-21	124,310.04	126,179.37	122,908.05	125,712.04	124,119.46	68,036
2022-02-18	122,908.05	127,581.36	122,440.72	127,114.03	125,503.70	108,998
2022-02-17	128,048.69	130,385.35	123,375.38	125,712.04	124,119.46	245,843
2022-02-16	124,310.04	126,179.37	123,375.38	125,244.71	123,658.05	136,938
2022-02-15	125,244.71	126,646.70	120,571.40	122,440.72	120,889.59	281,332
2022-02-14	124,777.37	128,048.69	124,777.37	125,244.71	123,658.05	190,702
2022-02-11	127,581.36	129,450.68	125,712.04	127,581.36	125,965.11	174,413
2022-02-10	133,189.33	133,656.66	128,516.02	129,918.02	128,272.16	203,931
2022-02-09	133,656.66	134,591.33	130,852.68	132,722.00	131,040.62	155,947
2022-02-08	129,918.02	134,591.33	128,983.35	132,254.67	130,579.21	224,435
2022-02-07	133,189.33	133,189.33	127,581.36	128,983.35	127,349.34	260,682
2022-02-04	128,983.35	134,591.33	128,516.02	134,123.99	132,424.86	147,050
2022-02-03	134,123.99	134,591.33	130,852.68	131,320.01	129,656.39	161,894
2022-01-28	132,254.67	133,656.66	126,179.37	130,852.68	129,194.98	363,994
2022-01-27	139,731.97	140,666.63	131,320.01	132,722.00	131,040.62	272,461
2022-01-26	137,395.31	142,535.95	135,993.32	137,862.64	136,116.14	220,817
2022-01-25	140,199.30	140,666.63	134,591.33	136,460.65	134,731.91	255,559
2022-01-24	143,937.95	145,339.94	138,329.97	139,731.97	137,961.78	242,165
2022-01-21	149,078.59	150,947.91	143,470.61	145,339.94	143,498.71	227,121
2022-01-20	143,003.28	151,882.57	142,535.95	151,415.24	149,497.05	210,182
2022-01-19	143,003.28	145,339.94	140,666.63	143,003.28	141,191.66	243,913
2022-01-18	145,807.27	148,611.26	144,405.28	145,807.27	143,960.12	149,537
2022-01-17	146,741.93	150,013.25	145,339.94	145,807.27	143,960.12	156,564
2022-01-14	149,078.59	149,545.92	146,741.93	146,741.93	144,882.94	183,052
2022-01-13	151,415.24	154,686.56	150,013.25	151,415.24	149,497.05	237,284
2022-01-12	147,676.59	150,480.58	147,676.59	150,013.25	148,112.82	231,015
2022-01-11	148,611.26	149,545.92	144,405.28	145,339.94	143,498.71	234,074
2022-01-10	150,480.58	152,349.90	147,676.59	149,545.92	147,651.41	169,202
2022-01-07	150,013.25	152,817.23	148,611.26	151,415.24	149,497.05	146,271
2022-01-06	149,078.59	155,153.89	149,078.59	149,545.92	147,651.41	220,022
2022-01-05	159,359.87	159,359.87	151,882.57	152,817.23	150,881.28	349,431
2022-01-04	160,761.86	163,098.52	157,957.88	158,892.54	156,879.62	200,631
2022-01-03	163,098.52	163,565.85	157,023.21	158,425.21	156,418.21	224,419
2021-12-30	161,696.52	164,033.18	159,359.87	163,098.52	161,032.32	158,269
2021-12-29	163,565.85	167,304.50	161,229.19	161,696.52	159,648.08	230,942
2021-12-28	156,088.55	163,098.52	155,621.22	163,098.52	159,946.25	310,503
2021-12-27	158,892.54	159,359.87	156,088.55	156,088.55	153,071.77	161,252
2021-12-24	160,761.86	161,696.52	158,425.21	159,359.87	156,279.86	181,870
2021-12-23	159,827.20	163,565.85	158,892.54	159,827.20	156,738.16	284,403
2021-12-22	160,761.86	162,631.19	155,153.89	157,490.54	154,446.67	240,720
2021-12-21	161,229.19	162,163.85	154,219.23	159,359.87	156,279.86	256,453
2021-12-20	163,098.52	164,967.84	160,294.53	161,229.19	158,113.06	164,470
2021-12-17	163,098.52	165,902.50	163,098.52	164,500.51	161,321.15	161,022
2021-12-16	168,239.16	170,108.48	165,435.17	167,304.50	164,070.94	171,940
2021-12-15	168,239.16	168,706.49	163,098.52	166,837.16	163,612.64	243,530
2021-12-14	166,837.16	169,641.15	164,967.84	169,173.82	165,904.13	220,407
2021-12-13	169,173.82	171,043.14	167,304.50	167,771.83	164,529.24	187,176
2021-12-10	171,510.47	172,912.47	169,641.15	169,641.15	166,362.43	145,015
2021-12-09	173,847.13	176,183.78	172,445.14	173,379.80	170,028.82	235,289
2021-12-08	171,043.14	175,716.45	170,575.81	172,445.14	169,112.23	262,156
2021-12-07	174,781.79	177,118.45	168,239.16	169,641.15	166,362.43	304,533
2021-12-06	173,379.80	175,249.12	170,108.48	173,379.80	170,028.82	255,123
2021-12-03	173,847.13	176,651.11	171,510.47	176,183.78	172,778.62	265,476
2021-12-02	176,651.11	179,922.43	170,108.48	172,445.14	169,112.23	573,435
2021-12-01	186,932.40	187,399.73	171,977.81	180,389.76	176,903.30	639,190
2021-11-30	189,736.38	193,942.36	180,389.76	185,063.07	181,486.29	656,732
2021-11-29	181,324.42	189,269.05	178,053.11	185,997.73	182,402.89	419,046
2021-11-26	184,595.74	193,942.36	184,128.41	186,465.07	182,861.19	475,318

← NewerPage 20 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.