SKC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 83,000.00 | 85,000.00 | 80,700.00 | 82,200.00 | 82,200.00 | 131,592 |
| 2026-10-22 | 90,400.00 | 92,100.00 | 85,500.00 | 85,700.00 | 85,700.00 | 169,469 |
| 2026-10-21 | 94,000.00 | 95,500.00 | 91,200.00 | 91,500.00 | 91,500.00 | 158,556 |
| 2026-10-20 | 98,200.00 | 101,400.00 | 91,300.00 | 92,300.00 | 92,300.00 | 211,309 |
| 2026-10-19 | 91,400.00 | 100,300.00 | 88,600.00 | 100,300.00 | 100,300.00 | 311,705 |
| 2026-10-16 | 93,800.00 | 96,000.00 | 90,200.00 | 93,300.00 | 93,300.00 | 232,191 |
| 2026-10-15 | 96,700.00 | 97,400.00 | 90,000.00 | 92,300.00 | 92,300.00 | 272,627 |
| 2026-10-14 | 98,600.00 | 105,800.00 | 97,600.00 | 102,500.00 | 102,500.00 | 264,528 |
| 2026-10-13 | 93,300.00 | 100,400.00 | 92,200.00 | 100,000.00 | 100,000.00 | 339,166 |
| 2026-10-12 | 105,800.00 | 107,100.00 | 95,900.00 | 96,500.00 | 96,500.00 | 358,619 |
| 2026-10-08 | 108,800.00 | 111,800.00 | 106,800.00 | 108,000.00 | 108,000.00 | 279,216 |
| 2026-10-07 | 111,600.00 | 113,700.00 | 108,000.00 | 108,200.00 | 108,200.00 | 255,399 |
| 2026-10-06 | 106,500.00 | 112,700.00 | 104,100.00 | 111,700.00 | 111,700.00 | 423,532 |
| 2026-10-02 | 104,100.00 | 113,800.00 | 103,500.00 | 106,500.00 | 106,500.00 | 628,414 |
| 2026-10-01 | 97,400.00 | 106,300.00 | 95,500.00 | 104,800.00 | 104,800.00 | 485,832 |
| 2026-09-30 | 93,900.00 | 99,500.00 | 93,500.00 | 99,300.00 | 99,300.00 | 385,872 |
| 2026-09-29 | 90,200.00 | 93,200.00 | 89,000.00 | 92,000.00 | 92,000.00 | 204,720 |
| 2026-09-28 | 91,000.00 | 93,300.00 | 90,000.00 | 91,600.00 | 91,600.00 | 174,786 |
| 2026-09-23 | 90,000.00 | 90,400.00 | 87,900.00 | 89,400.00 | 89,400.00 | 98,910 |
| 2026-09-22 | 89,700.00 | 90,600.00 | 88,000.00 | 88,400.00 | 88,400.00 | 138,571 |
| 2026-09-21 | 87,800.00 | 89,400.00 | 86,200.00 | 88,000.00 | 88,000.00 | 106,280 |
| 2026-09-18 | 88,800.00 | 88,900.00 | 87,100.00 | 87,700.00 | 87,700.00 | 96,130 |
| 2026-09-17 | 87,000.00 | 87,750.00 | 85,700.00 | 86,800.00 | 86,800.00 | 72,459 |
| 2026-09-16 | 86,500.00 | 87,600.00 | 85,200.00 | 85,700.00 | 85,700.00 | 80,148 |
| 2026-09-15 | 85,800.00 | 88,400.00 | 85,600.00 | 87,300.00 | 87,300.00 | 106,446 |
| 2026-09-14 | 88,000.00 | 88,000.00 | 85,700.00 | 87,100.00 | 87,100.00 | 117,521 |
| 2026-09-11 | 89,000.00 | 90,400.00 | 88,600.00 | 89,600.00 | 89,600.00 | 115,743 |
| 2026-09-10 | 90,300.00 | 92,600.00 | 88,300.00 | 92,100.00 | 92,100.00 | 256,019 |
| 2026-09-09 | 87,200.00 | 92,200.00 | 87,000.00 | 92,000.00 | 92,000.00 | 249,716 |
| 2026-09-08 | 93,000.00 | 93,700.00 | 86,500.00 | 86,700.00 | 86,700.00 | 367,810 |
| 2026-09-07 | 86,800.00 | 89,400.00 | 85,700.00 | 88,000.00 | 88,000.00 | 130,059 |
| 2026-09-04 | 84,900.00 | 85,600.00 | 83,600.00 | 84,300.00 | 84,300.00 | 59,474 |
| 2026-09-03 | 84,900.00 | 85,400.00 | 82,000.00 | 83,900.00 | 83,900.00 | 68,024 |
| 2026-09-02 | 85,900.00 | 86,500.00 | 83,500.00 | 83,600.00 | 83,600.00 | 96,598 |
| 2026-09-01 | 88,600.00 | 91,300.00 | 88,200.00 | 88,700.00 | 88,700.00 | 83,678 |
| 2026-08-31 | 88,800.00 | 90,300.00 | 86,500.00 | 90,300.00 | 90,300.00 | 101,902 |
| 2026-08-28 | 90,000.00 | 92,000.00 | 88,800.00 | 91,300.00 | 91,300.00 | 94,626 |
| 2026-08-27 | 89,200.00 | 90,400.00 | 87,000.00 | 90,100.00 | 90,100.00 | 140,576 |
| 2026-08-26 | 85,600.00 | 89,900.00 | 84,500.00 | 88,300.00 | 88,300.00 | 125,176 |
| 2026-08-25 | 83,400.00 | 85,900.00 | 80,100.00 | 85,900.00 | 85,900.00 | 112,675 |
| 2026-08-24 | 82,700.00 | 85,900.00 | 82,600.00 | 85,100.00 | 85,100.00 | 97,392 |
| 2026-08-21 | 84,000.00 | 84,800.00 | 81,100.00 | 83,400.00 | 83,400.00 | 114,015 |
| 2026-08-20 | 84,600.00 | 87,300.00 | 84,300.00 | 86,300.00 | 86,300.00 | 101,289 |
| 2026-08-19 | 81,700.00 | 85,900.00 | 81,100.00 | 83,400.00 | 83,400.00 | 123,806 |
| 2026-08-18 | 89,400.00 | 91,100.00 | 85,300.00 | 86,200.00 | 86,200.00 | 165,948 |
| 2026-08-14 | 90,000.00 | 90,700.00 | 86,600.00 | 89,800.00 | 89,800.00 | 133,427 |
| 2026-08-13 | 89,000.00 | 90,700.00 | 87,600.00 | 89,200.00 | 89,200.00 | 232,297 |
| 2026-08-12 | 85,600.00 | 87,900.00 | 83,500.00 | 87,000.00 | 87,000.00 | 153,924 |
| 2026-08-11 | 85,000.00 | 86,300.00 | 83,300.00 | 85,300.00 | 85,300.00 | 111,868 |
| 2026-08-10 | 82,500.00 | 86,400.00 | 81,000.00 | 86,300.00 | 86,300.00 | 166,459 |
| 2026-08-07 | 81,600.00 | 83,200.00 | 78,000.00 | 81,200.00 | 81,200.00 | 163,179 |
| 2026-08-06 | 80,000.00 | 82,800.00 | 77,600.00 | 80,300.00 | 80,300.00 | 155,994 |
| 2026-08-05 | 81,300.00 | 81,900.00 | 79,500.00 | 81,400.00 | 81,400.00 | 194,074 |
| 2026-08-04 | 73,000.00 | 78,100.00 | 72,300.00 | 78,100.00 | 78,100.00 | 227,073 |
| 2026-08-03 | 70,400.00 | 74,200.00 | 69,200.00 | 72,800.00 | 72,800.00 | 189,055 |
| 2026-07-31 | 68,600.00 | 72,500.00 | 67,500.00 | 72,200.00 | 72,200.00 | 374,122 |
| 2026-07-30 | 62,500.00 | 67,600.00 | 62,500.00 | 64,200.00 | 64,200.00 | 260,668 |
| 2026-07-29 | 72,000.00 | 73,700.00 | 61,100.00 | 65,100.00 | 65,100.00 | 437,910 |
| 2026-07-28 | 78,600.00 | 78,800.00 | 71,500.00 | 71,800.00 | 71,800.00 | 270,918 |
| 2026-07-27 | 83,600.00 | 83,800.00 | 80,200.00 | 81,500.00 | 81,500.00 | 164,247 |
Page 1 of 5 · 244 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.