SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	106,458.00	109,916.25	104,869.07	109,261.99	109,261.99	399,551
2026-01-23	106,831.86	106,925.33	103,560.55	105,616.80	105,616.80	385,458
2026-01-22	102,906.28	109,635.85	102,065.09	108,514.26	108,514.26	725,149
2026-01-21	100,569.63	102,438.95	99,728.43	101,784.69	101,784.69	243,623
2026-01-20	106,271.07	106,364.53	102,065.09	104,588.68	104,588.68	362,908
2026-01-19	99,915.37	105,149.47	99,728.43	103,467.08	103,467.08	489,888
2026-01-16	100,102.30	102,345.49	98,700.31	99,074.17	99,074.17	271,080
2026-01-15	97,017.91	98,793.77	95,989.79	98,606.84	98,606.84	149,698
2026-01-14	99,167.64	99,354.57	97,204.85	97,578.71	97,578.71	127,827
2026-01-13	98,326.44	99,261.10	96,176.72	98,980.70	98,980.70	232,770
2026-01-12	96,363.65	97,485.24	95,615.92	97,204.85	97,204.85	199,537
2026-01-09	97,391.78	97,391.78	94,961.66	95,522.45	95,522.45	186,081
2026-01-08	97,952.58	98,326.44	96,083.25	97,485.24	97,485.24	292,947
2026-01-07	104,027.88	104,214.81	98,046.04	99,167.64	99,167.64	295,543
2026-01-06	101,784.69	103,373.62	99,915.37	103,186.68	103,186.68	244,453
2026-01-05	98,419.91	101,971.62	98,419.91	101,317.36	101,317.36	247,190
2026-01-02	97,578.71	97,578.71	94,120.46	96,270.18	96,270.18	201,408
2025-12-30	98,419.91	98,513.37	97,204.85	97,578.71	97,578.71	114,982
2025-12-29	98,793.77	99,261.10	97,111.38	99,167.64	99,167.64	103,924
2025-12-26	99,728.43	100,756.56	98,700.31	98,700.31	98,700.31	122,209
2025-12-24	100,850.03	101,784.69	98,700.31	99,074.17	99,074.17	115,574
2025-12-23	101,878.16	101,878.16	100,008.83	100,195.76	100,195.76	111,216
2025-12-22	99,074.17	101,504.29	98,326.44	101,317.36	101,317.36	152,943
2025-12-19	99,915.37	100,476.16	95,148.59	97,204.85	97,204.85	191,530
2025-12-18	99,261.10	99,915.37	97,859.11	98,326.44	98,326.44	147,740
2025-12-17	102,906.28	103,186.68	100,663.10	101,504.29	101,504.29	106,009
2025-12-16	104,962.54	107,486.13	101,691.22	102,065.09	102,065.09	252,072
2025-12-15	100,289.23	105,429.87	99,354.57	104,869.07	104,869.07	264,850
2025-12-12	102,065.09	102,065.09	100,476.16	101,504.29	101,504.29	292,636
2025-12-11	108,233.86	109,075.05	105,616.80	105,990.67	105,990.67	264,660
2025-12-10	108,701.19	108,888.12	105,990.67	106,458.00	106,458.00	193,767
2025-12-09	105,149.47	108,607.72	104,495.21	107,018.80	107,018.80	410,220
2025-12-08	102,906.28	103,186.68	101,784.69	103,186.68	103,186.68	171,387
2025-12-05	102,812.82	103,560.55	101,971.62	102,812.82	102,812.82	141,127
2025-12-04	104,214.81	104,682.14	101,784.69	103,280.15	103,280.15	122,487
2025-12-03	103,934.41	104,775.61	102,345.49	104,308.28	104,308.28	116,654
2025-12-02	102,812.82	103,373.62	101,971.62	103,280.15	103,280.15	118,550
2025-12-01	104,401.74	104,401.74	101,878.16	102,065.09	102,065.09	184,136
2025-11-28	103,840.95	104,308.28	102,719.35	103,934.41	103,934.41	111,462
2025-11-27	104,775.61	104,962.54	102,438.95	103,373.62	103,373.62	129,731
2025-11-26	101,410.83	103,560.55	100,569.63	103,560.55	103,560.55	145,857
2025-11-25	102,252.02	102,719.35	99,027.44	99,915.37	99,915.37	141,590
2025-11-24	99,915.37	101,130.43	98,326.44	99,354.57	99,354.57	173,339
2025-11-21	100,008.83	101,223.89	98,887.24	98,980.70	98,980.70	221,715
2025-11-20	106,458.00	106,644.93	104,869.07	105,429.87	105,429.87	136,669
2025-11-19	104,682.14	104,869.07	100,008.83	102,906.28	102,906.28	211,794
2025-11-18	108,420.79	109,916.25	104,214.81	104,214.81	104,214.81	238,256
2025-11-17	110,196.65	111,411.71	107,673.06	110,103.18	110,103.18	152,480
2025-11-14	110,103.18	111,131.31	107,673.06	107,953.46	107,953.46	250,853
2025-11-13	114,589.56	115,898.09	112,346.37	114,028.76	114,028.76	285,781
2025-11-12	111,972.51	117,300.08	109,075.05	114,963.42	114,963.42	603,779
2025-11-11	112,907.17	114,496.09	108,140.39	109,729.32	109,729.32	385,841
2025-11-10	105,616.80	111,785.57	103,747.48	111,505.17	111,505.17	472,744
2025-11-07	104,682.14	108,046.93	102,252.02	103,654.01	103,654.01	497,420
2025-11-06	120,571.40	121,038.73	109,355.45	109,635.85	109,635.85	695,985
2025-11-05	118,328.21	120,384.46	111,131.31	117,954.34	117,954.34	782,573
2025-11-04	129,450.68	129,450.68	120,851.79	122,814.58	122,814.58	700,796
2025-11-03	121,225.66	127,861.76	117,954.34	125,992.44	125,992.44	1,332,535
2025-10-31	109,729.32	119,730.20	108,981.59	119,356.34	119,356.34	783,390
2025-10-30	115,056.89	115,056.89	106,738.40	108,514.26	108,514.26	794,203

← NewerPage 4 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.