Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 568.00 | 573.00 | 564.00 | 567.00 | 1,131.54 | 217,224 |
| 2024-07-05 | 564.00 | 571.00 | 564.00 | 566.00 | 1,129.54 | 301,730 |
| 2024-07-04 | 559.00 | 568.00 | 559.00 | 565.00 | 1,127.55 | 499,078 |
| 2024-07-03 | 561.00 | 563.00 | 557.00 | 559.00 | 1,115.57 | 255,317 |
| 2024-07-02 | 559.00 | 562.00 | 559.00 | 560.00 | 1,117.57 | 252,303 |
| 2024-07-01 | 563.00 | 563.00 | 558.00 | 562.00 | 1,121.56 | 237,831 |
| 2024-06-28 | 560.00 | 564.00 | 560.00 | 562.00 | 1,121.56 | 225,447 |
| 2024-06-27 | 564.00 | 565.00 | 558.00 | 560.00 | 1,117.57 | 303,296 |
| 2024-06-26 | 568.00 | 569.00 | 560.00 | 562.00 | 1,121.56 | 461,618 |
| 2024-06-25 | 561.00 | 578.00 | 561.00 | 567.00 | 1,131.54 | 613,776 |
| 2024-06-24 | 564.00 | 568.00 | 562.00 | 564.00 | 1,125.55 | 225,836 |
| 2024-06-21 | 580.00 | 582.00 | 563.00 | 563.00 | 1,123.56 | 1,079,447 |
| 2024-06-20 | 568.00 | 624.00 | 566.00 | 580.00 | 1,157.48 | 6,677,545 |
| 2024-06-19 | 567.00 | 570.00 | 565.00 | 567.00 | 1,131.54 | 204,018 |
| 2024-06-18 | 562.00 | 567.00 | 562.00 | 566.00 | 1,129.54 | 254,927 |
| 2024-06-17 | 563.00 | 564.00 | 560.00 | 562.00 | 1,121.56 | 285,171 |
| 2024-06-14 | 566.00 | 567.00 | 562.00 | 562.00 | 1,121.56 | 484,086 |
| 2024-06-13 | 568.00 | 569.00 | 566.00 | 566.00 | 1,129.54 | 331,070 |
| 2024-06-12 | 565.00 | 568.00 | 565.00 | 566.00 | 1,129.54 | 189,600 |
| 2024-06-11 | 564.00 | 568.00 | 564.00 | 565.00 | 1,127.55 | 254,103 |
| 2024-06-10 | 567.00 | 569.00 | 564.00 | 565.00 | 1,127.55 | 361,376 |
| 2024-06-07 | 571.00 | 574.00 | 569.00 | 569.00 | 1,135.53 | 273,133 |
| 2024-06-05 | 571.00 | 572.00 | 567.00 | 570.00 | 1,137.53 | 259,359 |
| 2024-06-04 | 569.00 | 573.00 | 568.00 | 569.00 | 1,135.53 | 282,673 |
| 2024-06-03 | 569.00 | 577.00 | 569.00 | 571.00 | 1,139.52 | 248,594 |
| 2024-05-31 | 566.00 | 577.00 | 566.00 | 569.00 | 1,135.53 | 471,338 |
| 2024-05-30 | 569.00 | 570.00 | 565.00 | 566.00 | 1,129.54 | 382,999 |
| 2024-05-29 | 577.00 | 577.00 | 570.00 | 570.00 | 1,137.53 | 581,424 |
| 2024-05-28 | 573.00 | 579.00 | 573.00 | 576.00 | 1,149.50 | 330,017 |
| 2024-05-27 | 582.00 | 586.00 | 570.00 | 575.00 | 1,147.51 | 909,526 |
| 2024-05-24 | 585.00 | 586.00 | 580.00 | 582.00 | 1,161.48 | 402,581 |
| 2024-05-23 | 587.00 | 591.00 | 586.00 | 586.00 | 1,169.46 | 482,641 |
| 2024-05-22 | 593.00 | 593.00 | 588.00 | 589.00 | 1,175.44 | 314,316 |
| 2024-05-21 | 591.00 | 593.00 | 588.00 | 590.00 | 1,177.44 | 255,790 |
| 2024-05-20 | 599.00 | 599.00 | 587.00 | 590.00 | 1,177.44 | 809,088 |
| 2024-05-17 | 596.00 | 598.00 | 594.00 | 596.00 | 1,189.41 | 360,555 |
| 2024-05-16 | 599.00 | 600.00 | 597.00 | 597.00 | 1,191.41 | 272,651 |
| 2024-05-14 | 596.00 | 600.00 | 593.00 | 597.00 | 1,191.41 | 284,607 |
| 2024-05-13 | 597.00 | 599.00 | 594.00 | 596.00 | 1,189.41 | 311,398 |
| 2024-05-10 | 600.00 | 601.00 | 596.00 | 599.00 | 1,195.40 | 449,476 |
| 2024-05-09 | 601.00 | 601.00 | 596.00 | 597.00 | 1,191.41 | 265,842 |
| 2024-05-08 | 595.00 | 600.00 | 595.00 | 599.00 | 1,195.40 | 164,567 |
| 2024-05-07 | 600.00 | 601.00 | 594.00 | 596.00 | 1,189.41 | 308,493 |
| 2024-05-03 | 601.00 | 601.00 | 593.00 | 593.00 | 1,183.43 | 318,935 |
| 2024-05-02 | 603.00 | 603.00 | 594.00 | 596.00 | 1,189.41 | 312,905 |
| 2024-04-30 | 606.00 | 606.00 | 601.00 | 603.00 | 1,203.38 | 103,349 |
| 2024-04-29 | 599.00 | 605.00 | 599.00 | 604.00 | 1,205.38 | 241,243 |
| 2024-04-26 | 597.00 | 600.00 | 592.00 | 599.00 | 1,195.40 | 203,586 |
| 2024-04-25 | 597.00 | 598.00 | 592.00 | 597.00 | 1,191.41 | 238,633 |
| 2024-04-24 | 597.00 | 601.00 | 596.00 | 598.00 | 1,193.41 | 227,740 |
| 2024-04-23 | 596.00 | 602.00 | 595.00 | 596.00 | 1,189.41 | 250,107 |
| 2024-04-22 | 595.00 | 600.00 | 592.00 | 596.00 | 1,189.41 | 285,667 |
| 2024-04-19 | 591.00 | 595.00 | 587.00 | 592.00 | 1,181.43 | 379,014 |
| 2024-04-18 | 590.00 | 606.00 | 589.00 | 594.00 | 1,185.42 | 466,708 |
| 2024-04-17 | 588.00 | 596.00 | 588.00 | 588.00 | 1,173.45 | 354,463 |
| 2024-04-16 | 595.00 | 597.00 | 591.00 | 591.00 | 1,179.44 | 525,634 |
| 2024-04-15 | 598.00 | 599.00 | 595.00 | 598.00 | 1,193.41 | 268,857 |
| 2024-04-12 | 601.00 | 602.00 | 598.00 | 600.00 | 1,197.40 | 281,135 |
| 2024-04-11 | 599.00 | 603.00 | 598.00 | 601.00 | 1,199.39 | 379,370 |
| 2024-04-09 | 601.00 | 607.00 | 601.00 | 601.00 | 1,199.39 | 374,413 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-28 | 1.0000 KRW |
| 2023-12-27 | 2.0000 KRW |
| 2022-12-28 | 5.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.