Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 602.00 | 605.00 | 599.00 | 603.00 | 1,203.38 | 223,859 |
| 2024-04-05 | 599.00 | 604.00 | 599.00 | 601.00 | 1,199.39 | 332,633 |
| 2024-04-04 | 607.00 | 610.00 | 600.00 | 604.00 | 1,205.38 | 591,083 |
| 2024-04-03 | 608.00 | 611.00 | 607.00 | 608.00 | 1,213.36 | 257,650 |
| 2024-04-02 | 611.00 | 613.00 | 609.00 | 611.00 | 1,219.35 | 276,314 |
| 2024-04-01 | 613.00 | 615.00 | 611.00 | 613.00 | 1,223.34 | 269,806 |
| 2024-03-29 | 616.00 | 619.00 | 609.00 | 612.00 | 1,221.34 | 437,054 |
| 2024-03-28 | 619.00 | 620.00 | 614.00 | 616.00 | 1,229.33 | 447,293 |
| 2024-03-27 | 620.00 | 621.00 | 617.00 | 617.00 | 1,231.32 | 275,751 |
| 2024-03-26 | 621.00 | 626.00 | 619.00 | 620.00 | 1,237.31 | 394,491 |
| 2024-03-25 | 627.00 | 627.00 | 618.00 | 620.00 | 1,237.31 | 342,834 |
| 2024-03-22 | 625.00 | 626.00 | 621.00 | 625.00 | 1,247.29 | 513,708 |
| 2024-03-21 | 620.00 | 625.00 | 619.00 | 623.00 | 1,243.30 | 365,417 |
| 2024-03-20 | 621.00 | 622.00 | 617.00 | 617.00 | 1,231.32 | 310,712 |
| 2024-03-19 | 617.00 | 619.00 | 615.00 | 619.00 | 1,235.31 | 314,216 |
| 2024-03-18 | 622.00 | 623.00 | 615.00 | 619.00 | 1,235.31 | 329,228 |
| 2024-03-15 | 630.00 | 634.00 | 620.00 | 620.00 | 1,237.31 | 666,485 |
| 2024-03-14 | 626.00 | 632.00 | 623.00 | 632.00 | 1,261.26 | 366,139 |
| 2024-03-13 | 618.00 | 628.00 | 617.00 | 625.00 | 1,247.29 | 542,020 |
| 2024-03-12 | 613.00 | 620.00 | 609.00 | 617.00 | 1,231.32 | 649,957 |
| 2024-03-11 | 624.00 | 624.00 | 611.00 | 617.00 | 1,231.32 | 519,066 |
| 2024-03-08 | 625.00 | 628.00 | 620.00 | 624.00 | 1,245.29 | 320,114 |
| 2024-03-07 | 632.00 | 633.00 | 619.00 | 623.00 | 1,243.30 | 604,906 |
| 2024-03-06 | 630.00 | 635.00 | 627.00 | 629.00 | 1,255.27 | 421,076 |
| 2024-03-05 | 635.00 | 641.00 | 632.00 | 633.00 | 1,263.25 | 361,804 |
| 2024-03-04 | 640.00 | 642.00 | 634.00 | 635.00 | 1,267.25 | 444,475 |
| 2024-02-29 | 634.00 | 640.00 | 633.00 | 635.00 | 1,267.25 | 237,957 |
| 2024-02-28 | 634.00 | 645.00 | 633.00 | 638.00 | 1,273.23 | 219,960 |
| 2024-02-27 | 635.00 | 636.00 | 629.00 | 634.00 | 1,265.25 | 409,340 |
| 2024-02-26 | 652.00 | 652.00 | 631.00 | 635.00 | 1,267.25 | 626,853 |
| 2024-02-23 | 659.00 | 659.00 | 648.00 | 652.00 | 1,301.17 | 346,245 |
| 2024-02-22 | 656.00 | 660.00 | 651.00 | 655.00 | 1,307.16 | 340,107 |
| 2024-02-21 | 655.00 | 669.00 | 645.00 | 658.00 | 1,313.15 | 592,632 |
| 2024-02-20 | 665.00 | 668.00 | 654.00 | 655.00 | 1,307.16 | 486,839 |
| 2024-02-19 | 664.00 | 669.00 | 663.00 | 665.00 | 1,327.12 | 525,649 |
| 2024-02-16 | 661.00 | 666.00 | 651.00 | 663.00 | 1,323.12 | 723,121 |
| 2024-02-15 | 654.00 | 663.00 | 650.00 | 659.00 | 1,315.14 | 873,152 |
| 2024-02-14 | 646.00 | 659.00 | 641.00 | 654.00 | 1,305.16 | 739,213 |
| 2024-02-13 | 643.00 | 656.00 | 643.00 | 653.00 | 1,303.17 | 827,830 |
| 2024-02-08 | 650.00 | 656.00 | 639.00 | 640.00 | 1,277.22 | 751,246 |
| 2024-02-07 | 645.00 | 651.00 | 635.00 | 647.00 | 1,291.19 | 593,225 |
| 2024-02-06 | 646.00 | 655.00 | 643.00 | 643.00 | 1,283.21 | 553,105 |
| 2024-02-05 | 656.00 | 656.00 | 643.00 | 652.00 | 1,301.17 | 748,307 |
| 2024-02-02 | 650.00 | 659.00 | 645.00 | 655.00 | 1,307.16 | 1,380,087 |
| 2024-02-01 | 625.00 | 655.00 | 624.00 | 647.00 | 1,291.19 | 3,023,267 |
| 2024-01-31 | 628.00 | 631.00 | 622.00 | 628.00 | 1,253.28 | 460,000 |
| 2024-01-30 | 624.00 | 632.00 | 624.00 | 627.00 | 1,251.28 | 766,535 |
| 2024-01-29 | 616.00 | 624.00 | 610.00 | 622.00 | 1,241.30 | 383,256 |
| 2024-01-26 | 609.00 | 620.00 | 608.00 | 615.00 | 1,227.33 | 429,401 |
| 2024-01-25 | 609.00 | 615.00 | 604.00 | 608.00 | 1,213.36 | 428,695 |
| 2024-01-24 | 609.00 | 610.00 | 605.00 | 607.00 | 1,211.37 | 184,605 |
| 2024-01-23 | 600.00 | 611.00 | 600.00 | 609.00 | 1,215.36 | 305,084 |
| 2024-01-22 | 607.00 | 608.00 | 602.00 | 604.00 | 1,205.38 | 235,376 |
| 2024-01-19 | 603.00 | 612.00 | 603.00 | 607.00 | 1,211.37 | 410,913 |
| 2024-01-18 | 595.00 | 604.00 | 595.00 | 602.00 | 1,201.39 | 663,604 |
| 2024-01-17 | 608.00 | 609.00 | 596.00 | 598.00 | 1,193.41 | 721,052 |
| 2024-01-16 | 619.00 | 622.00 | 607.00 | 607.00 | 1,211.37 | 836,179 |
| 2024-01-15 | 628.00 | 628.00 | 619.00 | 620.00 | 1,237.31 | 524,331 |
| 2024-01-12 | 634.00 | 640.00 | 625.00 | 627.00 | 1,251.28 | 823,022 |
| 2024-01-11 | 629.00 | 652.00 | 625.00 | 639.00 | 1,275.23 | 2,678,106 |
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.