Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 607.00 | 610.00 | 604.00 | 606.00 | 1,205.53 | 183,656 |
| 2023-10-12 | 602.00 | 610.00 | 602.00 | 610.00 | 1,213.49 | 259,757 |
| 2023-10-11 | 597.00 | 607.00 | 597.00 | 604.00 | 1,201.55 | 335,767 |
| 2023-10-10 | 602.00 | 613.00 | 592.00 | 592.00 | 1,177.68 | 625,921 |
| 2023-10-06 | 593.00 | 605.00 | 593.00 | 600.00 | 1,193.60 | 596,551 |
| 2023-10-05 | 604.00 | 608.00 | 596.00 | 598.00 | 1,189.62 | 446,476 |
| 2023-10-04 | 610.00 | 611.00 | 598.00 | 603.00 | 1,199.56 | 588,916 |
| 2023-09-27 | 606.00 | 615.00 | 606.00 | 614.00 | 1,221.45 | 266,732 |
| 2023-09-26 | 611.00 | 615.00 | 607.00 | 610.00 | 1,213.49 | 328,018 |
| 2023-09-25 | 612.00 | 616.00 | 609.00 | 610.00 | 1,213.49 | 398,233 |
| 2023-09-22 | 617.00 | 619.00 | 611.00 | 613.00 | 1,219.46 | 505,468 |
| 2023-09-21 | 629.00 | 631.00 | 617.00 | 622.00 | 1,237.36 | 558,291 |
| 2023-09-20 | 633.00 | 635.00 | 626.00 | 631.00 | 1,255.26 | 301,782 |
| 2023-09-19 | 633.00 | 637.00 | 629.00 | 630.00 | 1,253.28 | 432,169 |
| 2023-09-18 | 627.00 | 644.00 | 627.00 | 637.00 | 1,267.20 | 263,691 |
| 2023-09-15 | 635.00 | 640.00 | 633.00 | 640.00 | 1,273.17 | 702,860 |
| 2023-09-14 | 623.00 | 631.00 | 623.00 | 631.00 | 1,255.26 | 312,698 |
| 2023-09-13 | 630.00 | 631.00 | 624.00 | 624.00 | 1,241.34 | 456,441 |
| 2023-09-12 | 632.00 | 637.00 | 628.00 | 631.00 | 1,255.26 | 396,538 |
| 2023-09-11 | 631.00 | 636.00 | 631.00 | 634.00 | 1,261.23 | 248,749 |
| 2023-09-08 | 632.00 | 636.00 | 625.00 | 636.00 | 1,265.21 | 338,814 |
| 2023-09-07 | 640.00 | 641.00 | 629.00 | 633.00 | 1,259.24 | 422,451 |
| 2023-09-06 | 644.00 | 645.00 | 637.00 | 639.00 | 1,271.18 | 405,292 |
| 2023-09-05 | 641.00 | 647.00 | 639.00 | 644.00 | 1,281.13 | 262,154 |
| 2023-09-04 | 646.00 | 649.00 | 637.00 | 644.00 | 1,281.13 | 449,066 |
| 2023-09-01 | 645.00 | 651.00 | 641.00 | 646.00 | 1,285.10 | 384,456 |
| 2023-08-31 | 656.00 | 656.00 | 642.00 | 649.00 | 1,291.07 | 550,808 |
| 2023-08-30 | 658.00 | 659.00 | 650.00 | 656.00 | 1,305.00 | 438,220 |
| 2023-08-29 | 643.00 | 656.00 | 639.00 | 656.00 | 1,305.00 | 1,180,402 |
| 2023-08-28 | 630.00 | 642.00 | 630.00 | 639.00 | 1,271.18 | 702,751 |
| 2023-08-25 | 623.00 | 634.00 | 622.00 | 627.00 | 1,247.31 | 456,901 |
| 2023-08-24 | 629.00 | 634.00 | 625.00 | 630.00 | 1,253.28 | 321,027 |
| 2023-08-23 | 627.00 | 630.00 | 624.00 | 628.00 | 1,249.30 | 283,902 |
| 2023-08-22 | 629.00 | 631.00 | 626.00 | 628.00 | 1,249.30 | 305,165 |
| 2023-08-21 | 623.00 | 638.00 | 623.00 | 630.00 | 1,253.28 | 395,688 |
| 2023-08-18 | 626.00 | 634.00 | 622.00 | 629.00 | 1,251.29 | 448,907 |
| 2023-08-17 | 630.00 | 632.00 | 618.00 | 628.00 | 1,249.30 | 592,253 |
| 2023-08-16 | 640.00 | 640.00 | 630.00 | 633.00 | 1,259.24 | 397,425 |
| 2023-08-14 | 632.00 | 643.00 | 632.00 | 639.00 | 1,271.18 | 406,920 |
| 2023-08-11 | 643.00 | 649.00 | 640.00 | 643.00 | 1,279.14 | 483,015 |
| 2023-08-10 | 634.00 | 642.00 | 631.00 | 640.00 | 1,273.17 | 448,342 |
| 2023-08-09 | 633.00 | 639.00 | 627.00 | 639.00 | 1,271.18 | 278,137 |
| 2023-08-08 | 639.00 | 644.00 | 631.00 | 635.00 | 1,263.22 | 413,454 |
| 2023-08-07 | 641.00 | 648.00 | 631.00 | 642.00 | 1,277.15 | 504,505 |
| 2023-08-04 | 634.00 | 641.00 | 627.00 | 641.00 | 1,275.16 | 366,631 |
| 2023-08-03 | 633.00 | 643.00 | 623.00 | 631.00 | 1,255.26 | 705,772 |
| 2023-08-02 | 642.00 | 643.00 | 631.00 | 633.00 | 1,259.24 | 563,393 |
| 2023-08-01 | 635.00 | 646.00 | 629.00 | 643.00 | 1,279.14 | 614,309 |
| 2023-07-31 | 627.00 | 635.00 | 623.00 | 635.00 | 1,263.22 | 482,695 |
| 2023-07-28 | 619.00 | 625.00 | 613.00 | 625.00 | 1,243.33 | 587,695 |
| 2023-07-27 | 609.00 | 619.00 | 609.00 | 619.00 | 1,231.39 | 727,132 |
| 2023-07-26 | 628.00 | 628.00 | 598.00 | 610.00 | 1,213.49 | 1,732,228 |
| 2023-07-25 | 644.00 | 644.00 | 627.00 | 628.00 | 1,249.30 | 978,596 |
| 2023-07-24 | 660.00 | 660.00 | 630.00 | 639.00 | 1,271.18 | 1,472,165 |
| 2023-07-21 | 661.00 | 664.00 | 657.00 | 660.00 | 1,312.96 | 628,860 |
| 2023-07-20 | 660.00 | 665.00 | 659.00 | 663.00 | 1,318.92 | 342,878 |
| 2023-07-19 | 665.00 | 666.00 | 658.00 | 661.00 | 1,314.94 | 623,055 |
| 2023-07-18 | 678.00 | 679.00 | 662.00 | 664.00 | 1,320.91 | 973,520 |
| 2023-07-17 | 674.00 | 678.00 | 672.00 | 676.00 | 1,344.78 | 422,439 |
| 2023-07-14 | 672.00 | 675.00 | 667.00 | 675.00 | 1,342.80 | 1,279,546 |
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.