SKC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 133,656.66 | 142,909.82 | 132,441.60 | 141,788.22 | 141,788.22 | 297,012 |
| 2024-10-30 | 142,722.88 | 143,377.15 | 135,058.66 | 135,245.59 | 135,245.59 | 230,518 |
| 2024-10-29 | 142,535.95 | 145,807.27 | 140,947.03 | 143,283.68 | 143,283.68 | 200,470 |
| 2024-10-28 | 130,104.95 | 144,218.34 | 129,731.08 | 143,751.01 | 143,751.01 | 366,598 |
| 2024-10-25 | 133,843.60 | 135,525.99 | 130,478.81 | 130,852.68 | 130,852.68 | 157,178 |
| 2024-10-24 | 135,245.59 | 135,339.06 | 131,320.01 | 132,348.14 | 132,348.14 | 165,874 |
| 2024-10-23 | 133,563.20 | 136,834.51 | 130,011.48 | 135,339.06 | 135,339.06 | 240,204 |
| 2024-10-22 | 139,171.17 | 139,545.03 | 131,039.61 | 133,656.66 | 133,656.66 | 300,098 |
| 2024-10-21 | 137,021.45 | 141,227.43 | 135,058.66 | 138,329.97 | 138,329.97 | 212,882 |
| 2024-10-18 | 137,769.18 | 142,162.09 | 135,058.66 | 136,367.18 | 136,367.18 | 275,626 |
| 2024-10-17 | 141,133.96 | 144,498.74 | 139,451.57 | 139,825.43 | 139,825.43 | 217,212 |
| 2024-10-16 | 144,405.28 | 145,807.27 | 139,077.70 | 142,255.55 | 142,255.55 | 391,001 |
| 2024-10-15 | 148,891.65 | 152,256.44 | 138,610.37 | 142,909.82 | 142,909.82 | 651,828 |
| 2024-10-14 | 154,125.76 | 160,201.06 | 149,732.85 | 149,732.85 | 149,732.85 | 664,349 |
| 2024-10-11 | 144,124.88 | 155,153.89 | 143,003.28 | 150,387.11 | 150,387.11 | 524,034 |
| 2024-10-10 | 144,685.68 | 147,302.73 | 141,040.49 | 144,685.68 | 144,685.68 | 368,167 |
| 2024-10-08 | 139,264.64 | 145,620.34 | 136,647.58 | 143,751.01 | 143,751.01 | 345,669 |
| 2024-10-07 | 138,890.77 | 140,760.09 | 137,021.45 | 140,292.76 | 140,292.76 | 239,129 |
| 2024-10-04 | 139,545.03 | 140,853.56 | 134,217.46 | 137,956.11 | 137,956.11 | 202,234 |
| 2024-10-02 | 133,282.80 | 140,853.56 | 131,787.34 | 137,395.31 | 137,395.31 | 296,096 |
| 2024-09-30 | 139,731.97 | 141,414.36 | 133,843.60 | 133,843.60 | 133,843.60 | 346,198 |
| 2024-09-27 | 136,367.18 | 142,068.62 | 135,058.66 | 141,601.29 | 141,601.29 | 446,801 |
| 2024-09-26 | 125,057.77 | 137,301.85 | 124,216.58 | 137,301.85 | 137,301.85 | 560,593 |
| 2024-09-25 | 124,403.51 | 126,740.17 | 122,347.25 | 123,655.78 | 123,655.78 | 285,601 |
| 2024-09-24 | 121,973.39 | 124,310.04 | 120,664.86 | 123,188.45 | 123,188.45 | 223,854 |
| 2024-09-23 | 119,449.80 | 123,749.25 | 118,421.67 | 122,160.32 | 122,160.32 | 180,950 |
| 2024-09-20 | 120,010.60 | 122,534.19 | 118,702.07 | 118,889.00 | 118,889.00 | 245,987 |
| 2024-09-19 | 118,328.21 | 120,571.40 | 114,496.09 | 118,421.67 | 118,421.67 | 233,567 |
| 2024-09-13 | 117,393.55 | 117,393.55 | 114,309.16 | 115,711.15 | 115,711.15 | 131,155 |
| 2024-09-12 | 116,645.82 | 117,300.08 | 113,187.57 | 116,552.35 | 116,552.35 | 385,213 |
| 2024-09-11 | 102,625.89 | 117,954.34 | 102,625.89 | 114,309.16 | 114,309.16 | 641,972 |
| 2024-09-10 | 104,588.68 | 105,990.67 | 101,130.43 | 102,625.89 | 102,625.89 | 159,844 |
| 2024-09-09 | 98,139.51 | 104,495.21 | 97,485.24 | 103,747.48 | 103,747.48 | 288,090 |
| 2024-09-06 | 108,701.19 | 109,542.38 | 101,410.83 | 101,971.62 | 101,971.62 | 388,712 |
| 2024-09-05 | 111,505.17 | 114,309.16 | 108,981.59 | 109,261.99 | 109,261.99 | 217,801 |
| 2024-09-04 | 112,813.70 | 115,337.29 | 110,383.58 | 110,944.38 | 110,944.38 | 367,625 |
| 2024-09-03 | 123,188.45 | 123,281.92 | 117,393.55 | 119,075.94 | 119,075.94 | 240,635 |
| 2024-09-02 | 122,534.19 | 124,496.98 | 117,954.34 | 120,758.33 | 120,758.33 | 361,767 |
| 2024-08-30 | 119,262.87 | 122,066.86 | 117,300.08 | 120,384.46 | 120,384.46 | 231,287 |
| 2024-08-29 | 113,094.10 | 119,823.67 | 113,000.63 | 118,515.14 | 118,515.14 | 178,094 |
| 2024-08-28 | 120,477.93 | 121,225.66 | 116,365.42 | 116,365.42 | 116,365.42 | 173,958 |
| 2024-08-27 | 117,860.88 | 120,477.93 | 115,150.36 | 119,917.13 | 119,917.13 | 183,356 |
| 2024-08-26 | 119,636.73 | 122,440.72 | 118,141.27 | 118,795.54 | 118,795.54 | 249,711 |
| 2024-08-23 | 115,430.76 | 119,262.87 | 114,122.23 | 117,019.68 | 117,019.68 | 228,338 |
| 2024-08-22 | 117,206.61 | 121,973.39 | 115,991.55 | 117,113.15 | 117,113.15 | 355,383 |
| 2024-08-21 | 117,393.55 | 118,608.61 | 114,309.16 | 115,898.09 | 115,898.09 | 237,372 |
| 2024-08-20 | 115,150.36 | 118,889.00 | 113,374.50 | 115,711.15 | 115,711.15 | 285,216 |
| 2024-08-19 | 117,954.34 | 118,702.07 | 112,813.70 | 113,561.43 | 113,561.43 | 185,379 |
| 2024-08-16 | 119,169.40 | 123,842.71 | 115,804.62 | 116,739.28 | 116,739.28 | 387,561 |
| 2024-08-14 | 115,150.36 | 118,982.47 | 113,094.10 | 115,804.62 | 115,804.62 | 281,223 |
| 2024-08-13 | 112,065.97 | 114,869.96 | 110,663.98 | 112,159.44 | 112,159.44 | 195,892 |
| 2024-08-12 | 113,841.83 | 116,085.02 | 109,822.78 | 111,131.31 | 111,131.31 | 264,559 |
| 2024-08-09 | 110,850.91 | 116,085.02 | 110,850.91 | 113,561.43 | 113,561.43 | 261,520 |
| 2024-08-08 | 110,757.45 | 111,037.84 | 105,242.94 | 106,271.07 | 106,271.07 | 419,346 |
| 2024-08-07 | 112,439.84 | 116,365.42 | 112,346.37 | 113,094.10 | 113,094.10 | 233,003 |
| 2024-08-06 | 109,822.78 | 116,552.35 | 108,140.39 | 115,337.29 | 115,337.29 | 473,617 |
| 2024-08-05 | 115,056.89 | 116,832.75 | 100,569.63 | 106,644.93 | 106,644.93 | 649,154 |
| 2024-08-02 | 125,057.77 | 127,300.96 | 119,730.20 | 120,758.33 | 120,758.33 | 443,066 |
| 2024-08-01 | 130,852.68 | 134,965.19 | 128,422.56 | 130,478.81 | 130,478.81 | 258,570 |
| 2024-07-31 | 126,085.90 | 127,955.23 | 123,842.71 | 127,394.43 | 127,394.43 | 211,223 |
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.