SKC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	95,428.99	96,270.18	94,400.86	95,522.45	95,522.45	183,690
2025-04-28	97,111.38	99,167.64	95,428.99	96,083.25	96,083.25	140,742
2025-04-25	97,765.64	99,681.70	96,457.12	97,578.71	97,578.71	237,767
2025-04-24	97,204.85	97,578.71	93,466.20	95,896.32	95,896.32	242,383
2025-04-23	90,101.42	95,335.52	89,914.48	95,242.06	95,242.06	305,487
2025-04-22	88,792.89	91,129.54	87,671.29	88,325.56	88,325.56	215,862
2025-04-21	91,409.94	93,840.06	90,849.14	91,409.94	91,409.94	115,954
2025-04-18	91,596.87	92,157.67	90,568.75	91,877.27	91,877.27	92,480
2025-04-17	90,007.95	91,970.74	89,821.02	91,503.41	91,503.41	119,144
2025-04-16	93,372.73	93,746.60	88,792.89	90,007.95	90,007.95	213,249
2025-04-15	94,774.73	95,148.59	93,279.27	94,494.33	94,494.33	119,490
2025-04-14	95,428.99	96,363.65	92,625.00	94,774.73	94,774.73	229,527
2025-04-11	88,045.16	94,120.46	87,484.36	94,120.46	94,120.46	215,958
2025-04-10	89,821.02	90,942.61	87,110.50	90,755.68	90,755.68	399,613
2025-04-09	84,213.04	85,988.90	80,567.86	82,904.52	82,904.52	295,551
2025-04-08	88,045.16	89,260.22	84,960.77	85,895.44	85,895.44	239,522
2025-04-07	91,129.54	91,316.48	84,773.84	84,867.31	84,867.31	415,076
2025-04-04	92,998.87	98,606.84	91,970.74	95,802.85	95,802.85	343,598
2025-04-03	90,662.21	95,055.12	90,288.35	94,400.86	94,400.86	234,576
2025-04-02	100,850.03	100,943.49	93,933.53	94,961.66	94,961.66	315,586
2025-04-01	97,111.38	100,850.03	97,111.38	100,382.70	100,382.70	219,154
2025-03-31	99,261.10	100,289.23	94,868.19	96,176.72	96,176.72	474,202
2025-03-28	106,831.86	107,205.73	102,345.49	102,812.82	102,812.82	212,021
2025-03-27	109,635.85	110,477.05	105,897.20	106,271.07	106,271.07	221,087
2025-03-26	109,916.25	112,159.44	108,888.12	111,692.11	111,692.11	216,168
2025-03-25	112,907.17	113,374.50	108,701.19	108,981.59	108,981.59	181,367
2025-03-24	113,000.63	113,467.96	111,411.71	111,411.71	111,411.71	167,561
2025-03-21	114,309.16	114,963.42	112,346.37	113,187.57	113,187.57	280,086
2025-03-20	118,982.47	119,730.20	112,907.17	114,309.16	114,309.16	471,095
2025-03-19	119,636.73	122,627.65	117,860.88	117,954.34	117,954.34	322,725
2025-03-18	126,459.77	127,207.50	120,010.60	120,758.33	120,758.33	378,273
2025-03-17	129,076.82	129,918.02	124,029.65	125,151.24	125,151.24	414,623
2025-03-14	121,506.06	128,796.42	120,571.40	127,581.36	127,581.36	491,751
2025-03-13	119,169.40	128,329.09	118,982.47	121,973.39	121,973.39	986,241
2025-03-12	118,795.54	119,075.94	116,739.28	118,047.81	118,047.81	301,619
2025-03-11	110,944.38	118,889.00	110,570.51	117,580.48	117,580.48	506,874
2025-03-10	112,813.70	118,141.27	111,879.04	115,804.62	115,804.62	388,749
2025-03-07	114,963.42	118,141.27	113,000.63	113,935.30	113,935.30	366,868
2025-03-06	120,010.60	120,664.86	112,533.30	116,178.48	116,178.48	569,526
2025-03-05	118,141.27	120,291.00	115,804.62	118,702.07	118,702.07	376,020
2025-03-04	117,860.88	119,543.27	115,617.69	117,487.01	117,487.01	390,922
2025-02-28	122,721.12	126,366.30	121,225.66	121,506.06	121,506.06	514,537
2025-02-27	130,759.21	130,759.21	125,151.24	125,431.64	125,431.64	422,997
2025-02-26	130,198.41	130,946.14	128,142.16	129,824.55	129,824.55	348,640
2025-02-25	131,974.27	135,619.45	131,039.61	131,133.08	131,133.08	328,695
2025-02-24	133,282.80	133,843.60	129,918.02	132,908.93	132,908.93	411,120
2025-02-21	131,880.81	137,301.85	131,787.34	136,741.05	136,741.05	461,167
2025-02-20	141,975.16	141,975.16	131,600.41	131,787.34	131,787.34	789,247
2025-02-19	139,825.43	143,657.55	138,890.77	142,162.09	142,162.09	637,430
2025-02-18	144,498.74	144,592.21	138,703.84	139,264.64	139,264.64	617,165
2025-02-17	147,302.73	148,237.39	143,937.95	144,124.88	144,124.88	488,336
2025-02-14	149,639.38	151,882.57	145,620.34	145,900.74	145,900.74	453,716
2025-02-13	149,545.92	152,630.30	142,629.42	151,508.71	151,508.71	785,802
2025-02-12	140,573.16	150,293.65	140,573.16	147,956.99	147,956.99	649,811
2025-02-11	148,517.79	153,564.96	142,535.95	143,657.55	143,657.55	699,227
2025-02-10	144,405.28	151,695.64	141,881.69	146,274.60	146,274.60	646,471
2025-02-07	148,891.65	153,845.36	146,087.67	146,928.86	146,928.86	1,241,066
2025-02-06	138,703.84	144,498.74	134,404.39	144,498.74	144,498.74	862,619
2025-02-05	131,320.01	138,797.30	131,133.08	135,712.92	135,712.92	838,695
2025-02-04	136,554.12	139,545.03	129,918.02	130,478.81	130,478.81	773,486

← NewerPage 7 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.