Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 670.00 | 677.00 | 667.00 | 669.00 | 1,330.86 | 559,606 |
| 2023-07-12 | 666.00 | 668.00 | 664.00 | 668.00 | 1,328.87 | 469,703 |
| 2023-07-11 | 661.00 | 671.00 | 661.00 | 668.00 | 1,328.87 | 434,475 |
| 2023-07-10 | 663.00 | 664.00 | 656.00 | 663.00 | 1,318.92 | 455,743 |
| 2023-07-07 | 670.00 | 672.00 | 659.00 | 663.00 | 1,318.92 | 973,231 |
| 2023-07-06 | 678.00 | 679.00 | 671.00 | 674.00 | 1,340.81 | 572,884 |
| 2023-07-05 | 685.00 | 685.00 | 676.00 | 679.00 | 1,350.75 | 479,560 |
| 2023-07-04 | 684.00 | 687.00 | 679.00 | 683.00 | 1,358.71 | 706,885 |
| 2023-07-03 | 676.00 | 684.00 | 676.00 | 684.00 | 1,360.70 | 517,527 |
| 2023-06-30 | 675.00 | 679.00 | 669.00 | 678.00 | 1,348.76 | 893,033 |
| 2023-06-29 | 682.00 | 684.00 | 675.00 | 676.00 | 1,344.78 | 642,444 |
| 2023-06-28 | 683.00 | 685.00 | 680.00 | 683.00 | 1,358.71 | 388,394 |
| 2023-06-27 | 678.00 | 684.00 | 678.00 | 679.00 | 1,350.75 | 508,074 |
| 2023-06-26 | 682.00 | 685.00 | 676.00 | 683.00 | 1,358.71 | 412,666 |
| 2023-06-23 | 686.00 | 687.00 | 677.00 | 680.00 | 1,352.74 | 645,930 |
| 2023-06-22 | 684.00 | 691.00 | 680.00 | 685.00 | 1,362.69 | 793,652 |
| 2023-06-21 | 695.00 | 696.00 | 686.00 | 687.00 | 1,366.67 | 787,343 |
| 2023-06-20 | 693.00 | 697.00 | 692.00 | 694.00 | 1,380.59 | 449,753 |
| 2023-06-19 | 695.00 | 697.00 | 691.00 | 695.00 | 1,382.58 | 663,906 |
| 2023-06-16 | 697.00 | 703.00 | 694.00 | 695.00 | 1,382.58 | 613,115 |
| 2023-06-15 | 703.00 | 703.00 | 694.00 | 695.00 | 1,382.58 | 582,651 |
| 2023-06-14 | 713.00 | 713.00 | 695.00 | 700.00 | 1,392.53 | 1,781,412 |
| 2023-06-13 | 718.00 | 721.00 | 707.00 | 712.00 | 1,416.40 | 792,708 |
| 2023-06-12 | 724.00 | 727.00 | 714.00 | 717.00 | 1,426.35 | 812,947 |
| 2023-06-09 | 713.00 | 724.00 | 712.00 | 723.00 | 1,438.28 | 902,366 |
| 2023-06-08 | 713.00 | 719.00 | 706.00 | 712.00 | 1,416.40 | 726,486 |
| 2023-06-07 | 721.00 | 722.00 | 712.00 | 713.00 | 1,418.39 | 614,778 |
| 2023-06-05 | 712.00 | 727.00 | 707.00 | 720.00 | 1,432.31 | 1,652,793 |
| 2023-06-02 | 701.00 | 711.00 | 701.00 | 711.00 | 1,414.41 | 611,505 |
| 2023-06-01 | 700.00 | 705.00 | 697.00 | 700.00 | 1,392.53 | 675,660 |
| 2023-05-31 | 708.00 | 711.00 | 700.00 | 700.00 | 1,392.53 | 458,916 |
| 2023-05-30 | 703.00 | 710.00 | 698.00 | 708.00 | 1,408.44 | 620,780 |
| 2023-05-26 | 708.00 | 708.00 | 698.00 | 701.00 | 1,394.52 | 612,578 |
| 2023-05-25 | 704.00 | 714.00 | 703.00 | 705.00 | 1,402.48 | 860,655 |
| 2023-05-24 | 702.00 | 712.00 | 700.00 | 709.00 | 1,410.43 | 688,753 |
| 2023-05-23 | 703.00 | 708.00 | 703.00 | 706.00 | 1,404.46 | 457,679 |
| 2023-05-22 | 703.00 | 709.00 | 700.00 | 705.00 | 1,402.48 | 649,843 |
| 2023-05-19 | 696.00 | 704.00 | 694.00 | 700.00 | 1,392.53 | 704,906 |
| 2023-05-18 | 697.00 | 699.00 | 692.00 | 695.00 | 1,382.58 | 357,750 |
| 2023-05-17 | 682.00 | 697.00 | 682.00 | 694.00 | 1,380.59 | 595,528 |
| 2023-05-16 | 690.00 | 694.00 | 685.00 | 687.00 | 1,366.67 | 434,548 |
| 2023-05-15 | 698.00 | 698.00 | 685.00 | 688.00 | 1,368.66 | 626,872 |
| 2023-05-12 | 706.00 | 712.00 | 695.00 | 697.00 | 1,386.56 | 618,926 |
| 2023-05-11 | 695.00 | 712.00 | 693.00 | 706.00 | 1,404.46 | 1,139,566 |
| 2023-05-10 | 692.00 | 699.00 | 688.00 | 695.00 | 1,382.58 | 807,875 |
| 2023-05-09 | 689.00 | 697.00 | 683.00 | 693.00 | 1,378.60 | 577,199 |
| 2023-05-08 | 680.00 | 699.00 | 680.00 | 694.00 | 1,380.59 | 1,075,756 |
| 2023-05-04 | 679.00 | 685.00 | 676.00 | 678.00 | 1,348.76 | 667,863 |
| 2023-05-03 | 679.00 | 688.00 | 678.00 | 682.00 | 1,356.72 | 461,951 |
| 2023-05-02 | 679.00 | 686.00 | 678.00 | 685.00 | 1,362.69 | 596,195 |
| 2023-04-28 | 679.00 | 685.00 | 674.00 | 679.00 | 1,350.75 | 875,550 |
| 2023-04-27 | 677.00 | 683.00 | 664.00 | 678.00 | 1,348.76 | 1,041,071 |
| 2023-04-26 | 676.00 | 688.00 | 676.00 | 678.00 | 1,348.76 | 811,003 |
| 2023-04-25 | 693.00 | 697.00 | 674.00 | 683.00 | 1,358.71 | 2,244,195 |
| 2023-04-24 | 700.00 | 703.00 | 690.00 | 690.00 | 1,372.64 | 962,348 |
| 2023-04-21 | 704.00 | 707.00 | 697.00 | 700.00 | 1,392.53 | 856,551 |
| 2023-04-20 | 716.00 | 720.00 | 705.00 | 706.00 | 1,404.46 | 1,053,702 |
| 2023-04-19 | 714.00 | 735.00 | 712.00 | 717.00 | 1,426.35 | 1,524,783 |
| 2023-04-18 | 732.00 | 732.00 | 711.00 | 712.00 | 1,416.40 | 1,218,033 |
| 2023-04-17 | 716.00 | 735.00 | 709.00 | 728.00 | 1,448.23 | 1,583,367 |
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.