Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 625.00 | 627.00 | 621.00 | 626.00 | 1,249.28 | 258,004 |
| 2024-01-09 | 625.00 | 627.00 | 621.00 | 625.00 | 1,247.29 | 320,043 |
| 2024-01-08 | 624.00 | 627.00 | 621.00 | 622.00 | 1,241.30 | 512,399 |
| 2024-01-05 | 632.00 | 643.00 | 627.00 | 628.00 | 1,253.28 | 556,516 |
| 2024-01-04 | 637.00 | 640.00 | 628.00 | 628.00 | 1,253.28 | 625,768 |
| 2024-01-03 | 638.00 | 642.00 | 634.00 | 640.00 | 1,277.22 | 473,755 |
| 2024-01-02 | 641.00 | 645.00 | 639.00 | 641.00 | 1,279.22 | 405,726 |
| 2023-12-28 | 631.00 | 644.00 | 631.00 | 641.00 | 1,279.22 | 673,772 |
| 2023-12-27 | 632.00 | 632.00 | 625.00 | 631.00 | 1,259.26 | 520,435 |
| 2023-12-26 | 634.00 | 635.00 | 628.00 | 630.00 | 1,253.28 | 365,168 |
| 2023-12-22 | 636.00 | 639.00 | 630.00 | 631.00 | 1,255.26 | 705,674 |
| 2023-12-21 | 646.00 | 647.00 | 634.00 | 635.00 | 1,263.22 | 907,754 |
| 2023-12-20 | 639.00 | 655.00 | 637.00 | 648.00 | 1,289.08 | 1,144,055 |
| 2023-12-19 | 641.00 | 643.00 | 636.00 | 639.00 | 1,271.18 | 652,028 |
| 2023-12-18 | 643.00 | 646.00 | 636.00 | 637.00 | 1,267.20 | 881,130 |
| 2023-12-15 | 661.00 | 665.00 | 634.00 | 646.00 | 1,285.10 | 3,614,651 |
| 2023-12-14 | 649.00 | 706.00 | 641.00 | 676.00 | 1,344.78 | 9,541,475 |
| 2023-12-13 | 643.00 | 652.00 | 642.00 | 642.00 | 1,277.15 | 662,396 |
| 2023-12-12 | 642.00 | 648.00 | 641.00 | 644.00 | 1,281.13 | 520,615 |
| 2023-12-11 | 653.00 | 661.00 | 644.00 | 646.00 | 1,285.10 | 966,710 |
| 2023-12-08 | 653.00 | 661.00 | 649.00 | 658.00 | 1,308.98 | 755,026 |
| 2023-12-07 | 658.00 | 663.00 | 650.00 | 653.00 | 1,299.03 | 937,079 |
| 2023-12-06 | 655.00 | 669.00 | 648.00 | 659.00 | 1,310.97 | 1,474,072 |
| 2023-12-05 | 675.00 | 676.00 | 651.00 | 655.00 | 1,303.01 | 2,473,205 |
| 2023-12-04 | 628.00 | 694.00 | 625.00 | 680.00 | 1,352.74 | 16,058,520 |
| 2023-12-01 | 624.00 | 627.00 | 616.00 | 627.00 | 1,247.31 | 406,877 |
| 2023-11-30 | 623.00 | 630.00 | 618.00 | 624.00 | 1,241.34 | 404,046 |
| 2023-11-29 | 618.00 | 638.00 | 614.00 | 623.00 | 1,239.35 | 1,461,193 |
| 2023-11-28 | 616.00 | 619.00 | 611.00 | 615.00 | 1,223.44 | 327,901 |
| 2023-11-27 | 620.00 | 622.00 | 616.00 | 616.00 | 1,225.42 | 335,269 |
| 2023-11-24 | 623.00 | 626.00 | 617.00 | 620.00 | 1,233.38 | 329,071 |
| 2023-11-23 | 626.00 | 628.00 | 622.00 | 623.00 | 1,239.35 | 287,594 |
| 2023-11-22 | 623.00 | 624.00 | 619.00 | 622.00 | 1,237.36 | 228,147 |
| 2023-11-21 | 623.00 | 627.00 | 623.00 | 624.00 | 1,241.34 | 343,916 |
| 2023-11-20 | 621.00 | 627.00 | 618.00 | 623.00 | 1,239.35 | 344,813 |
| 2023-11-17 | 623.00 | 623.00 | 616.00 | 622.00 | 1,237.36 | 343,081 |
| 2023-11-16 | 623.00 | 625.00 | 615.00 | 623.00 | 1,239.35 | 613,182 |
| 2023-11-15 | 620.00 | 624.00 | 617.00 | 620.00 | 1,233.38 | 428,817 |
| 2023-11-14 | 614.00 | 619.00 | 611.00 | 614.00 | 1,221.45 | 392,195 |
| 2023-11-13 | 612.00 | 626.00 | 609.00 | 610.00 | 1,213.49 | 653,022 |
| 2023-11-10 | 616.00 | 617.00 | 605.00 | 610.00 | 1,213.49 | 410,554 |
| 2023-11-09 | 607.00 | 620.00 | 605.00 | 616.00 | 1,225.42 | 606,761 |
| 2023-11-08 | 611.00 | 616.00 | 606.00 | 607.00 | 1,207.52 | 384,463 |
| 2023-11-07 | 625.00 | 625.00 | 606.00 | 611.00 | 1,215.48 | 519,207 |
| 2023-11-06 | 615.00 | 622.00 | 610.00 | 622.00 | 1,237.36 | 836,374 |
| 2023-11-03 | 607.00 | 615.00 | 602.00 | 615.00 | 1,223.44 | 547,878 |
| 2023-11-02 | 591.00 | 611.00 | 591.00 | 607.00 | 1,207.52 | 833,477 |
| 2023-11-01 | 578.00 | 595.00 | 578.00 | 590.00 | 1,173.70 | 644,445 |
| 2023-10-31 | 586.00 | 589.00 | 575.00 | 576.00 | 1,145.85 | 512,113 |
| 2023-10-30 | 578.00 | 587.00 | 578.00 | 583.00 | 1,159.78 | 333,871 |
| 2023-10-27 | 587.00 | 590.00 | 582.00 | 583.00 | 1,159.78 | 275,992 |
| 2023-10-26 | 591.00 | 594.00 | 585.00 | 586.00 | 1,165.75 | 301,888 |
| 2023-10-25 | 592.00 | 602.00 | 592.00 | 598.00 | 1,189.62 | 334,770 |
| 2023-10-24 | 578.00 | 593.00 | 575.00 | 590.00 | 1,173.70 | 537,270 |
| 2023-10-23 | 575.00 | 587.00 | 575.00 | 578.00 | 1,149.83 | 528,778 |
| 2023-10-20 | 596.00 | 596.00 | 583.00 | 583.00 | 1,159.78 | 910,429 |
| 2023-10-19 | 599.00 | 601.00 | 595.00 | 596.00 | 1,185.64 | 300,191 |
| 2023-10-18 | 601.00 | 604.00 | 598.00 | 603.00 | 1,199.56 | 255,194 |
| 2023-10-17 | 600.00 | 606.00 | 599.00 | 601.00 | 1,195.59 | 221,937 |
| 2023-10-16 | 606.00 | 607.00 | 599.00 | 600.00 | 1,193.60 | 286,467 |
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.