SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	112,700.00	117,900.00	112,100.00	116,100.00	116,100.00	398,482
2026-04-23	116,000.00	116,100.00	108,700.00	111,600.00	111,600.00	350,713
2026-04-22	116,200.00	117,400.00	112,900.00	114,900.00	114,900.00	586,364
2026-04-21	110,100.00	110,300.00	106,100.00	110,300.00	110,300.00	457,528
2026-04-20	113,700.00	113,800.00	108,600.00	108,900.00	108,900.00	342,400
2026-04-17	117,000.00	117,000.00	112,400.00	113,700.00	113,700.00	547,893
2026-04-16	100,400.00	122,000.00	100,400.00	122,000.00	122,000.00	2,372,862
2026-04-15	98,600.00	101,100.00	98,000.00	99,800.00	99,800.00	198,882
2026-04-14	97,100.00	98,000.00	95,800.00	96,800.00	96,800.00	136,156
2026-04-13	94,600.00	96,000.00	93,500.00	96,000.00	96,000.00	126,374
2026-04-10	95,400.00	98,600.00	95,000.00	96,100.00	96,100.00	148,700
2026-04-09	95,200.00	95,900.00	92,500.00	94,800.00	94,800.00	238,768
2026-04-08	95,800.00	96,100.00	94,100.00	96,100.00	96,100.00	174,610
2026-04-07	90,300.00	96,200.00	90,000.00	91,300.00	91,300.00	218,251
2026-04-06	91,000.00	93,300.00	88,900.00	89,900.00	89,900.00	153,616
2026-04-03	87,764.76	89,540.62	85,988.90	88,699.42	88,699.42	246,486
2026-04-02	92,064.21	93,092.33	86,736.63	87,484.36	87,484.36	237,869
2026-04-01	88,792.89	92,438.07	87,764.76	92,064.21	92,064.21	161,107
2026-03-31	88,886.35	89,540.62	85,241.17	85,334.64	85,334.64	207,389
2026-03-30	88,045.16	90,194.88	87,577.83	89,727.55	89,727.55	141,552
2026-03-27	89,727.55	92,251.14	87,764.76	92,251.14	92,251.14	135,448
2026-03-26	94,961.66	95,055.12	91,596.87	91,690.34	91,690.34	130,325
2026-03-25	94,868.19	97,765.64	94,587.79	95,428.99	95,428.99	193,040
2026-03-24	91,596.87	94,681.26	90,755.68	93,372.73	93,372.73	211,633
2026-03-23	90,662.21	90,755.68	87,390.90	87,577.83	87,577.83	181,706
2026-03-20	93,466.20	94,120.46	92,625.00	92,905.40	92,905.40	112,187
2026-03-19	90,568.75	95,055.12	90,007.95	92,625.00	92,625.00	197,686
2026-03-18	93,372.73	93,933.53	91,223.01	92,344.60	92,344.60	210,595
2026-03-17	92,811.94	93,466.20	92,064.21	92,531.54	92,531.54	118,291
2026-03-16	92,998.87	95,055.12	90,475.28	91,223.01	91,223.01	149,687
2026-03-13	91,783.81	93,840.06	91,036.08	92,905.40	92,905.40	140,449
2026-03-12	94,681.26	96,737.52	93,746.60	94,027.00	94,027.00	255,944
2026-03-11	93,840.06	98,700.31	93,840.06	95,896.32	95,896.32	243,715
2026-03-10	94,120.46	94,400.86	91,036.08	93,279.27	93,279.27	180,553
2026-03-09	90,755.68	92,905.40	87,390.90	90,475.28	90,475.28	273,551
2026-03-06	91,503.41	96,830.98	90,755.68	96,830.98	96,830.98	231,658
2026-03-05	88,979.82	95,148.59	88,979.82	92,718.47	92,718.47	342,676
2026-03-04	94,868.19	97,204.85	82,250.25	82,250.25	82,250.25	691,916
2026-03-03	104,121.35	108,794.65	98,326.44	98,513.37	98,513.37	604,050
2026-02-27	97,859.11	110,757.45	97,765.64	105,803.74	105,803.74	1,500,203
2026-02-26	106,551.47	109,075.05	103,747.48	105,056.01	105,056.01	639,667
2026-02-25	106,644.93	107,205.73	104,308.28	106,271.07	106,271.07	328,061
2026-02-24	102,719.35	106,738.40	102,158.55	105,523.34	105,523.34	351,964
2026-02-23	104,495.21	105,523.34	102,625.89	103,093.22	103,093.22	310,392
2026-02-20	104,682.14	105,803.74	103,654.01	103,747.48	103,747.48	273,902
2026-02-19	101,878.16	105,803.74	101,878.16	105,429.87	105,429.87	283,473
2026-02-13	101,597.76	102,345.49	99,634.97	101,130.43	101,130.43	233,511
2026-02-12	103,654.01	103,747.48	102,065.09	102,532.42	102,532.42	219,334
2026-02-11	103,934.41	103,934.41	102,252.02	102,532.42	102,532.42	210,347
2026-02-10	106,644.93	107,392.66	103,840.95	104,401.74	104,401.74	224,790
2026-02-09	102,812.82	107,299.20	102,812.82	106,551.47	106,551.47	363,206
2026-02-06	100,756.56	102,158.55	97,017.91	100,569.63	100,569.63	331,196
2026-02-05	109,168.52	109,635.85	103,093.22	104,401.74	104,401.74	415,392
2026-02-04	107,766.53	110,757.45	107,486.13	110,477.05	110,477.05	301,336
2026-02-03	106,831.86	109,729.32	105,336.41	109,355.45	109,355.45	282,190
2026-02-02	107,766.53	113,094.10	103,654.01	104,121.35	104,121.35	448,734
2026-01-30	108,420.79	114,496.09	107,486.13	109,448.92	109,448.92	601,301
2026-01-29	112,907.17	113,000.63	105,523.34	109,635.85	109,635.85	516,701
2026-01-28	107,579.59	109,261.99	105,336.41	109,261.99	109,261.99	423,368
2026-01-27	107,486.13	107,579.59	105,149.47	106,458.00	106,458.00	324,290

← NewerPage 3 of 21 · 1,230 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.