SKC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 142,162.09 | 143,657.55 | 132,161.20 | 134,123.99 | 134,123.99 | 945,763 |
| 2025-01-31 | 140,760.09 | 148,611.26 | 140,199.30 | 146,648.47 | 146,648.47 | 688,361 |
| 2025-01-24 | 150,760.98 | 155,340.82 | 150,013.25 | 152,069.50 | 152,069.50 | 466,455 |
| 2025-01-23 | 159,079.47 | 160,668.40 | 151,321.78 | 151,602.17 | 151,602.17 | 899,894 |
| 2025-01-22 | 162,631.19 | 165,902.50 | 158,705.60 | 160,201.06 | 160,201.06 | 734,782 |
| 2025-01-21 | 160,294.53 | 164,313.58 | 156,462.42 | 159,359.87 | 159,359.87 | 974,177 |
| 2025-01-20 | 161,976.92 | 169,173.82 | 157,770.94 | 159,266.40 | 159,266.40 | 1,154,806 |
| 2025-01-17 | 147,956.99 | 163,378.91 | 146,648.47 | 163,098.52 | 163,098.52 | 2,492,733 |
| 2025-01-16 | 154,312.69 | 155,153.89 | 147,956.99 | 149,078.59 | 149,078.59 | 1,025,926 |
| 2025-01-15 | 145,900.74 | 154,780.02 | 145,807.27 | 148,050.46 | 148,050.46 | 1,316,401 |
| 2025-01-14 | 147,676.59 | 153,097.63 | 144,405.28 | 147,770.06 | 147,770.06 | 2,022,217 |
| 2025-01-13 | 144,966.07 | 148,611.26 | 140,760.09 | 140,947.03 | 140,947.03 | 875,997 |
| 2025-01-10 | 156,182.02 | 156,182.02 | 145,994.20 | 146,555.00 | 146,555.00 | 1,746,129 |
| 2025-01-09 | 134,591.33 | 155,714.69 | 134,030.53 | 151,041.38 | 151,041.38 | 4,710,044 |
| 2025-01-08 | 111,224.78 | 129,918.02 | 110,383.58 | 126,553.23 | 126,553.23 | 1,561,612 |
| 2025-01-07 | 116,739.28 | 118,702.07 | 112,159.44 | 112,439.84 | 112,439.84 | 641,990 |
| 2025-01-06 | 109,355.45 | 111,598.64 | 108,046.93 | 110,196.65 | 110,196.65 | 317,710 |
| 2025-01-03 | 102,625.89 | 111,318.24 | 101,410.83 | 109,355.45 | 109,355.45 | 482,651 |
| 2025-01-02 | 98,887.24 | 103,747.48 | 97,391.78 | 102,532.42 | 102,532.42 | 306,758 |
| 2024-12-30 | 99,167.64 | 100,663.10 | 97,204.85 | 98,232.97 | 98,232.97 | 324,484 |
| 2024-12-27 | 101,784.69 | 103,560.55 | 98,139.51 | 99,915.37 | 99,915.37 | 286,720 |
| 2024-12-26 | 99,167.64 | 105,429.87 | 97,298.31 | 102,625.89 | 102,625.89 | 510,440 |
| 2024-12-24 | 104,308.28 | 104,588.68 | 97,672.18 | 97,859.11 | 97,859.11 | 319,766 |
| 2024-12-23 | 100,382.70 | 104,308.28 | 97,204.85 | 102,719.35 | 102,719.35 | 325,359 |
| 2024-12-20 | 103,560.55 | 104,962.54 | 98,513.37 | 98,606.84 | 98,606.84 | 323,165 |
| 2024-12-19 | 104,495.21 | 106,925.33 | 102,065.09 | 102,438.95 | 102,438.95 | 425,224 |
| 2024-12-18 | 102,906.28 | 110,850.91 | 102,906.28 | 107,859.99 | 107,859.99 | 813,478 |
| 2024-12-17 | 105,616.80 | 106,364.53 | 97,859.11 | 101,597.76 | 101,597.76 | 698,856 |
| 2024-12-16 | 98,887.24 | 108,140.39 | 98,419.91 | 103,373.62 | 103,373.62 | 951,622 |
| 2024-12-13 | 96,644.05 | 98,700.31 | 93,092.33 | 93,746.60 | 93,746.60 | 349,801 |
| 2024-12-12 | 93,653.13 | 100,289.23 | 91,970.74 | 98,232.97 | 98,232.97 | 497,947 |
| 2024-12-11 | 93,279.27 | 93,279.27 | 90,101.42 | 92,531.54 | 92,531.54 | 202,986 |
| 2024-12-10 | 85,241.17 | 93,559.66 | 85,147.71 | 91,690.34 | 91,690.34 | 313,595 |
| 2024-12-09 | 87,110.50 | 88,979.82 | 84,399.98 | 84,493.44 | 84,493.44 | 391,613 |
| 2024-12-06 | 94,868.19 | 96,830.98 | 87,951.69 | 91,129.54 | 91,129.54 | 389,951 |
| 2024-12-05 | 94,400.86 | 94,961.66 | 91,596.87 | 91,690.34 | 91,690.34 | 188,512 |
| 2024-12-04 | 94,120.46 | 96,550.58 | 91,596.87 | 93,840.06 | 93,840.06 | 276,109 |
| 2024-12-03 | 91,877.27 | 96,737.52 | 91,877.27 | 96,363.65 | 96,363.65 | 248,436 |
| 2024-12-02 | 93,372.73 | 95,242.06 | 91,036.08 | 91,877.27 | 91,877.27 | 215,743 |
| 2024-11-29 | 96,363.65 | 96,550.58 | 91,316.48 | 92,438.07 | 92,438.07 | 405,323 |
| 2024-11-28 | 96,550.58 | 97,485.24 | 95,148.59 | 97,111.38 | 97,111.38 | 202,879 |
| 2024-11-27 | 97,298.31 | 99,074.17 | 95,335.52 | 96,550.58 | 96,550.58 | 333,136 |
| 2024-11-26 | 104,869.07 | 106,831.86 | 99,074.17 | 99,541.50 | 99,541.50 | 336,529 |
| 2024-11-25 | 105,429.87 | 108,981.59 | 104,214.81 | 105,242.94 | 105,242.94 | 377,788 |
| 2024-11-22 | 106,551.47 | 111,505.17 | 103,373.62 | 106,364.53 | 106,364.53 | 860,391 |
| 2024-11-21 | 98,232.97 | 100,195.76 | 97,017.91 | 98,232.97 | 98,232.97 | 174,999 |
| 2024-11-20 | 98,139.51 | 100,663.10 | 96,270.18 | 98,139.51 | 98,139.51 | 181,606 |
| 2024-11-19 | 98,232.97 | 99,448.04 | 95,615.92 | 98,139.51 | 98,139.51 | 199,262 |
| 2024-11-18 | 96,457.12 | 100,289.23 | 94,587.79 | 98,513.37 | 98,513.37 | 256,992 |
| 2024-11-15 | 91,503.41 | 98,793.77 | 87,297.43 | 96,363.65 | 96,363.65 | 560,818 |
| 2024-11-14 | 104,027.88 | 104,682.14 | 95,242.06 | 95,615.92 | 95,615.92 | 522,293 |
| 2024-11-13 | 108,420.79 | 108,888.12 | 103,280.15 | 103,467.08 | 103,467.08 | 389,088 |
| 2024-11-12 | 112,533.30 | 114,776.49 | 109,355.45 | 109,729.32 | 109,729.32 | 348,796 |
| 2024-11-11 | 115,617.69 | 118,421.67 | 112,346.37 | 113,654.90 | 113,654.90 | 283,926 |
| 2024-11-08 | 120,664.86 | 122,908.05 | 118,608.61 | 118,795.54 | 118,795.54 | 196,952 |
| 2024-11-07 | 119,075.94 | 122,253.79 | 113,561.43 | 119,543.27 | 119,543.27 | 310,425 |
| 2024-11-06 | 130,385.35 | 131,506.94 | 117,393.55 | 119,075.94 | 119,075.94 | 675,899 |
| 2024-11-05 | 134,591.33 | 134,684.79 | 129,170.29 | 129,918.02 | 129,918.02 | 267,253 |
| 2024-11-04 | 133,469.73 | 135,899.85 | 131,320.01 | 134,497.86 | 134,497.86 | 259,464 |
| 2024-11-01 | 138,984.24 | 139,638.50 | 131,880.81 | 132,815.47 | 132,815.47 | 335,410 |
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.