SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	188,801.72	194,409.69	184,128.41	185,997.73	182,402.89	833,141
2021-11-24	174,314.46	185,997.73	174,314.46	183,193.75	179,653.10	550,818
2021-11-23	174,314.46	181,324.42	173,847.13	175,249.12	171,862.02	311,980
2021-11-22	178,520.44	182,726.42	171,043.14	177,118.45	173,695.21	678,001
2021-11-19	175,249.12	181,791.76	170,108.48	175,716.45	172,320.32	991,921
2021-11-18	158,892.54	171,043.14	156,088.55	169,641.15	166,362.43	859,202
2021-11-17	159,827.20	161,696.52	157,490.54	158,425.21	155,363.26	238,035
2021-11-16	161,696.52	163,565.85	157,957.88	158,892.54	155,821.56	340,646
2021-11-15	164,967.84	165,435.17	160,761.86	161,696.52	158,571.36	314,360
2021-11-12	168,239.16	168,706.49	163,565.85	164,967.84	161,779.45	292,312
2021-11-11	160,761.86	166,837.16	160,294.53	165,902.50	162,696.04	279,701
2021-11-10	165,902.50	170,108.48	162,163.85	163,098.52	159,946.25	349,782
2021-11-09	161,696.52	167,771.83	159,827.20	167,304.50	164,070.94	438,248
2021-11-08	163,098.52	164,500.51	157,957.88	160,761.86	157,654.76	233,631
2021-11-05	165,435.17	165,435.17	162,631.19	163,098.52	159,946.25	283,327
2021-11-04	164,967.84	165,902.50	162,631.19	164,033.18	160,862.85	251,048
2021-11-03	160,761.86	166,837.16	160,761.86	164,033.18	160,862.85	441,132
2021-11-02	158,892.54	160,294.53	155,621.22	159,359.87	156,279.86	364,561
2021-11-01	169,641.15	170,575.81	156,555.88	157,023.21	153,988.37	852,925
2021-10-29	163,565.85	168,239.16	160,761.86	166,369.83	163,154.34	666,831
2021-10-28	164,500.51	164,500.51	159,827.20	160,294.53	157,196.46	276,482
2021-10-27	162,631.19	165,435.17	157,490.54	163,565.85	160,404.55	621,310
2021-10-26	165,902.50	166,369.83	162,631.19	164,500.51	161,321.15	246,668
2021-10-25	164,500.51	164,967.84	158,892.54	164,033.18	160,862.85	365,994
2021-10-22	159,359.87	164,033.18	158,425.21	164,033.18	160,862.85	512,993
2021-10-21	159,359.87	163,565.85	153,284.57	157,957.88	154,904.97	809,974
2021-10-20	156,555.88	156,555.88	150,013.25	155,621.22	152,613.47	467,105
2021-10-19	156,088.55	160,761.86	154,686.56	157,023.21	153,988.37	455,184
2021-10-18	148,143.92	156,555.88	147,209.26	153,284.57	150,321.98	505,056
2021-10-15	148,611.26	151,415.24	147,209.26	148,143.92	145,280.69	283,482
2021-10-14	149,545.92	150,947.91	146,741.93	146,741.93	143,905.80	453,471

← NewerPage 21 of 21 · 1,231 trading days

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.