SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	97,672.18	97,859.11	95,522.45	95,802.85	95,802.85	165,483
2025-07-28	97,485.24	97,578.71	95,335.52	97,111.38	97,111.38	231,806
2025-07-25	102,158.55	102,158.55	97,952.58	98,419.91	98,419.91	403,713
2025-07-24	96,830.98	104,588.68	96,083.25	103,093.22	103,093.22	968,621
2025-07-23	95,148.59	95,989.79	92,905.40	95,709.39	95,709.39	165,037
2025-07-22	96,644.05	97,111.38	93,653.13	94,307.39	94,307.39	172,798
2025-07-21	93,746.60	96,644.05	93,279.27	96,176.72	96,176.72	208,006
2025-07-18	93,466.20	94,774.73	92,344.60	93,466.20	93,466.20	198,845
2025-07-17	94,868.19	95,055.12	90,194.88	92,811.94	92,811.94	312,716
2025-07-16	95,522.45	95,989.79	94,494.33	94,494.33	94,494.33	149,903
2025-07-15	95,522.45	95,896.32	94,400.86	95,802.85	95,802.85	127,758
2025-07-14	96,644.05	97,298.31	94,868.19	95,335.52	95,335.52	153,537
2025-07-11	97,765.64	98,887.24	96,457.12	96,924.45	96,924.45	177,392
2025-07-10	95,615.92	99,074.17	95,242.06	99,074.17	99,074.17	255,738
2025-07-09	97,952.58	98,419.91	94,400.86	94,774.73	94,774.73	312,653
2025-07-08	97,578.71	99,261.10	95,896.32	97,298.31	97,298.31	280,953
2025-07-07	100,663.10	101,317.36	98,700.31	98,793.77	98,793.77	187,114
2025-07-04	106,831.86	107,859.99	101,410.83	101,878.16	101,878.16	533,071
2025-07-03	99,728.43	102,252.02	98,887.24	101,597.76	101,597.76	288,855
2025-07-02	97,952.58	99,354.57	97,204.85	99,354.57	99,354.57	231,241
2025-07-01	104,682.14	104,962.54	97,204.85	97,672.18	97,672.18	592,532
2025-06-30	104,401.74	106,177.60	102,252.02	102,999.75	102,999.75	264,575
2025-06-27	108,888.12	109,635.85	103,747.48	105,056.01	105,056.01	518,124
2025-06-26	103,280.15	111,037.84	102,065.09	111,037.84	111,037.84	1,021,440
2025-06-25	105,803.74	107,299.20	101,878.16	102,999.75	102,999.75	563,816
2025-06-24	103,093.22	104,962.54	99,728.43	101,223.89	101,223.89	419,749
2025-06-23	101,317.36	102,719.35	98,700.31	100,008.83	100,008.83	453,943
2025-06-20	105,710.27	105,803.74	100,289.23	104,308.28	104,308.28	531,387
2025-06-19	102,158.55	107,018.80	100,943.49	103,373.62	103,373.62	1,369,288
2025-06-18	98,700.31	98,700.31	94,961.66	96,270.18	96,270.18	512,017
2025-06-17	85,054.24	100,476.16	84,493.44	97,578.71	97,578.71	2,062,752
2025-06-16	84,960.77	85,428.11	83,091.45	84,493.44	84,493.44	247,453
2025-06-13	88,792.89	88,792.89	85,054.24	85,895.44	85,895.44	264,618
2025-06-12	89,353.69	89,821.02	88,232.09	88,419.02	88,419.02	293,286
2025-06-11	88,886.35	90,942.61	88,792.89	90,007.95	90,007.95	258,189
2025-06-10	89,914.48	90,381.81	87,390.90	88,605.96	88,605.96	202,699
2025-06-09	90,942.61	91,503.41	87,297.43	88,512.49	88,512.49	263,496
2025-06-05	85,895.44	91,129.54	85,241.17	89,166.75	89,166.75	467,660
2025-06-04	84,119.58	85,428.11	83,652.25	84,399.98	84,399.98	199,415
2025-06-02	84,119.58	84,773.84	81,969.86	82,624.12	82,624.12	162,320
2025-05-30	85,241.17	85,428.11	82,530.65	83,278.38	83,278.38	367,827
2025-05-29	88,138.63	88,232.09	84,773.84	86,175.83	86,175.83	238,548
2025-05-28	85,801.97	86,175.83	83,278.38	85,895.44	85,895.44	298,386
2025-05-27	87,297.43	87,297.43	83,745.71	84,493.44	84,493.44	213,003
2025-05-26	81,315.59	88,232.09	81,315.59	86,830.10	86,830.10	387,064
2025-05-23	84,119.58	84,213.04	80,287.46	80,380.93	80,380.93	275,748
2025-05-22	85,521.57	86,175.83	82,624.12	83,652.25	83,652.25	273,285
2025-05-21	86,643.17	88,045.16	86,082.37	87,297.43	87,297.43	182,205
2025-05-20	91,316.48	91,596.87	84,213.04	86,362.77	86,362.77	322,243
2025-05-19	91,223.01	91,596.87	89,260.22	90,288.35	90,288.35	174,910
2025-05-16	95,055.12	95,802.85	91,690.34	92,251.14	92,251.14	159,752
2025-05-15	99,448.04	100,008.83	93,653.13	94,400.86	94,400.86	233,196
2025-05-14	94,961.66	101,410.83	94,587.79	98,887.24	98,887.24	486,841
2025-05-13	95,055.12	95,989.79	92,438.07	93,466.20	93,466.20	148,272
2025-05-12	91,036.08	93,185.80	90,475.28	92,811.94	92,811.94	130,027
2025-05-09	95,335.52	95,335.52	89,727.55	90,101.42	90,101.42	284,713
2025-05-08	94,774.73	97,859.11	94,681.26	94,681.26	94,681.26	201,981
2025-05-07	95,055.12	95,989.79	93,466.20	93,746.60	93,746.60	137,613
2025-05-02	94,494.33	95,802.85	93,840.06	94,961.66	94,961.66	130,324
2025-04-30	95,428.99	96,176.72	93,372.73	95,428.99	95,428.99	153,867

← NewerPage 6 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.