SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	116,739.28	117,206.61	113,281.03	115,524.22	115,524.22	614,700
2025-10-28	110,383.58	120,477.93	107,859.99	113,841.83	113,841.83	2,185,302
2025-10-27	108,046.93	108,046.93	103,467.08	105,336.41	105,336.41	421,393
2025-10-24	99,541.50	105,616.80	99,448.04	104,495.21	104,495.21	660,460
2025-10-23	99,915.37	101,223.89	98,232.97	98,326.44	98,326.44	226,665
2025-10-22	100,102.30	101,410.83	98,700.31	101,223.89	101,223.89	264,400
2025-10-21	101,878.16	103,373.62	99,541.50	99,821.90	99,821.90	331,036
2025-10-20	102,252.02	102,252.02	98,326.44	100,382.70	100,382.70	308,979
2025-10-17	99,915.37	104,775.61	99,354.57	102,625.89	102,625.89	554,074
2025-10-16	98,887.24	101,410.83	98,046.04	101,036.96	101,036.96	350,608
2025-10-15	98,419.91	99,821.90	96,363.65	99,541.50	99,541.50	189,721
2025-10-14	98,326.44	103,186.68	94,774.73	96,550.58	96,550.58	501,759
2025-10-13	94,307.39	97,391.78	93,372.73	97,391.78	97,391.78	188,217
2025-10-10	98,980.70	99,354.57	96,830.98	97,298.31	97,298.31	251,115
2025-10-02	96,644.05	99,634.97	95,802.85	96,457.12	96,457.12	368,209
2025-10-01	95,242.06	97,391.78	94,494.33	95,428.99	95,428.99	217,839
2025-09-30	93,559.66	98,606.84	93,092.33	94,494.33	94,494.33	348,383
2025-09-29	92,438.07	94,120.46	91,409.94	92,718.47	92,718.47	174,124
2025-09-26	93,746.60	93,933.53	90,662.21	91,596.87	91,596.87	233,265
2025-09-25	95,242.06	95,242.06	94,120.46	94,587.79	94,587.79	111,493
2025-09-24	97,017.91	97,111.38	93,466.20	95,709.39	95,709.39	255,096
2025-09-23	99,448.04	99,541.50	96,737.52	97,859.11	97,859.11	164,100
2025-09-22	97,952.58	100,008.83	97,859.11	98,419.91	98,419.91	193,414
2025-09-19	99,728.43	99,821.90	97,111.38	97,391.78	97,391.78	164,813
2025-09-18	96,737.52	99,261.10	95,242.06	99,074.17	99,074.17	253,230
2025-09-17	98,980.70	98,980.70	96,083.25	96,270.18	96,270.18	187,283
2025-09-16	96,644.05	102,438.95	96,176.72	98,700.31	98,700.31	679,880
2025-09-15	97,952.58	97,952.58	94,961.66	95,522.45	95,522.45	240,008
2025-09-12	95,055.12	98,419.91	94,307.39	97,298.31	97,298.31	475,759
2025-09-11	93,092.33	96,176.72	91,877.27	94,774.73	94,774.73	498,356
2025-09-10	91,409.94	92,625.00	90,194.88	92,251.14	92,251.14	224,200
2025-09-09	92,064.21	92,344.60	90,662.21	91,409.94	91,409.94	122,493
2025-09-08	90,662.21	92,438.07	89,353.69	90,942.61	90,942.61	158,079
2025-09-05	88,232.09	94,400.86	87,858.23	91,316.48	91,316.48	592,928
2025-09-04	86,830.10	88,232.09	86,549.70	87,764.76	87,764.76	112,007
2025-09-03	84,867.31	89,166.75	84,680.38	86,456.23	86,456.23	198,344
2025-09-02	84,399.98	85,988.90	83,558.78	85,334.64	85,334.64	135,754
2025-09-01	86,736.63	86,830.10	84,026.11	84,213.04	84,213.04	224,292
2025-08-29	88,886.35	89,540.62	87,671.29	87,671.29	87,671.29	154,276
2025-08-28	90,007.95	90,007.95	87,951.69	88,699.42	88,699.42	207,619
2025-08-27	91,877.27	91,970.74	89,540.62	89,540.62	89,540.62	324,129
2025-08-26	93,653.13	99,261.10	90,849.14	90,849.14	90,849.14	2,671,491
2025-08-25	91,783.81	94,027.00	91,783.81	93,372.73	93,372.73	257,427
2025-08-22	90,101.42	92,064.21	90,101.42	91,036.08	91,036.08	126,908
2025-08-21	90,381.81	91,409.94	89,727.55	89,727.55	89,727.55	138,597
2025-08-20	90,288.35	91,316.48	89,260.22	90,475.28	90,475.28	139,097
2025-08-19	94,027.00	94,681.26	91,503.41	91,690.34	91,690.34	163,818
2025-08-18	94,494.33	95,055.12	93,279.27	93,933.53	93,933.53	234,907
2025-08-14	93,933.53	96,457.12	93,933.53	96,270.18	96,270.18	296,350
2025-08-13	92,811.94	94,120.46	91,223.01	93,840.06	93,840.06	190,849
2025-08-12	92,811.94	93,559.66	91,877.27	92,064.21	92,064.21	156,330
2025-08-11	93,653.13	94,587.79	92,157.67	93,092.33	93,092.33	222,579
2025-08-08	92,438.07	94,587.79	91,783.81	93,372.73	93,372.73	228,308
2025-08-07	92,811.94	93,746.60	91,877.27	93,185.80	93,185.80	137,717
2025-08-06	91,503.41	93,466.20	91,129.54	92,344.60	92,344.60	109,998
2025-08-05	91,783.81	95,242.06	91,409.94	92,157.67	92,157.67	283,091
2025-08-04	89,914.48	91,316.48	89,634.08	90,755.68	90,755.68	179,794
2025-08-01	93,372.73	93,840.06	90,194.88	90,288.35	90,288.35	292,756
2025-07-31	97,485.24	97,485.24	93,092.33	94,587.79	94,587.79	335,598
2025-07-30	95,522.45	98,606.84	95,522.45	96,363.65	96,363.65	250,342

← NewerPage 5 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.