Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 712.00 | 719.00 | 711.00 | 716.00 | 1,424.36 | 1,144,045 |
| 2023-04-13 | 712.00 | 714.00 | 700.00 | 707.00 | 1,406.45 | 1,028,502 |
| 2023-04-12 | 700.00 | 723.00 | 699.00 | 710.00 | 1,412.42 | 1,485,011 |
| 2023-04-11 | 688.00 | 704.00 | 685.00 | 700.00 | 1,392.53 | 1,476,566 |
| 2023-04-10 | 693.00 | 699.00 | 689.00 | 691.00 | 1,374.62 | 1,349,091 |
| 2023-04-07 | 699.00 | 707.00 | 697.00 | 699.00 | 1,390.54 | 1,035,252 |
| 2023-04-06 | 713.00 | 714.00 | 700.00 | 700.00 | 1,392.53 | 1,065,676 |
| 2023-04-05 | 715.00 | 722.00 | 710.00 | 716.00 | 1,424.36 | 836,778 |
| 2023-04-04 | 720.00 | 722.00 | 710.00 | 714.00 | 1,420.38 | 1,069,515 |
| 2023-04-03 | 704.00 | 721.00 | 702.00 | 717.00 | 1,426.35 | 1,361,972 |
| 2023-03-31 | 707.00 | 718.00 | 699.00 | 706.00 | 1,404.46 | 1,461,612 |
| 2023-03-30 | 703.00 | 708.00 | 700.00 | 707.00 | 1,406.45 | 722,737 |
| 2023-03-29 | 705.00 | 705.00 | 697.00 | 700.00 | 1,392.53 | 898,726 |
| 2023-03-28 | 689.00 | 715.00 | 683.00 | 703.00 | 1,398.50 | 1,650,177 |
| 2023-03-27 | 700.00 | 705.00 | 680.00 | 688.00 | 1,368.66 | 1,617,719 |
| 2023-03-24 | 697.00 | 716.00 | 692.00 | 699.00 | 1,390.54 | 1,983,001 |
| 2023-03-23 | 702.00 | 706.00 | 696.00 | 699.00 | 1,390.54 | 989,250 |
| 2023-03-22 | 711.00 | 715.00 | 705.00 | 706.00 | 1,404.46 | 734,386 |
| 2023-03-21 | 713.00 | 716.00 | 705.00 | 705.00 | 1,402.48 | 1,040,597 |
| 2023-03-20 | 700.00 | 725.00 | 700.00 | 713.00 | 1,418.39 | 1,043,432 |
| 2023-03-17 | 708.00 | 724.00 | 704.00 | 714.00 | 1,420.38 | 1,364,100 |
| 2023-03-16 | 693.00 | 706.00 | 689.00 | 699.00 | 1,390.54 | 897,316 |
| 2023-03-15 | 700.00 | 713.00 | 695.00 | 700.00 | 1,392.53 | 1,239,119 |
| 2023-03-14 | 718.00 | 722.00 | 693.00 | 693.00 | 1,378.60 | 2,263,518 |
| 2023-03-13 | 716.00 | 727.00 | 707.00 | 723.00 | 1,438.28 | 1,935,769 |
| 2023-03-10 | 736.00 | 753.00 | 719.00 | 725.00 | 1,442.26 | 2,569,462 |
| 2023-03-09 | 754.00 | 761.00 | 744.00 | 745.00 | 1,482.05 | 1,955,499 |
| 2023-03-08 | 763.00 | 766.00 | 750.00 | 758.00 | 1,507.91 | 1,735,181 |
| 2023-03-07 | 779.00 | 780.00 | 767.00 | 767.00 | 1,525.81 | 1,581,994 |
| 2023-03-06 | 781.00 | 797.00 | 775.00 | 781.00 | 1,553.66 | 2,922,470 |
| 2023-03-03 | 777.00 | 794.00 | 766.00 | 774.00 | 1,539.74 | 2,958,885 |
| 2023-03-02 | 776.00 | 782.00 | 771.00 | 776.00 | 1,543.72 | 1,987,537 |
| 2023-02-28 | 764.00 | 776.00 | 762.00 | 768.00 | 1,527.80 | 1,547,654 |
| 2023-02-27 | 753.00 | 763.00 | 745.00 | 762.00 | 1,515.87 | 1,632,335 |
| 2023-02-24 | 774.00 | 779.00 | 748.00 | 751.00 | 1,493.98 | 4,102,849 |
| 2023-02-23 | 776.00 | 810.00 | 767.00 | 780.00 | 1,551.67 | 7,148,405 |
| 2023-02-22 | 793.00 | 798.00 | 770.00 | 773.00 | 1,537.75 | 4,131,076 |
| 2023-02-21 | 814.00 | 821.00 | 801.00 | 803.00 | 1,597.43 | 2,888,957 |
| 2023-02-20 | 857.00 | 875.00 | 814.00 | 819.00 | 1,629.26 | 11,353,365 |
| 2023-02-17 | 786.00 | 805.00 | 785.00 | 802.00 | 1,595.44 | 1,934,811 |
| 2023-02-16 | 787.00 | 807.00 | 771.00 | 797.00 | 1,585.49 | 3,485,031 |
| 2023-02-15 | 811.00 | 835.00 | 777.00 | 781.00 | 1,553.66 | 6,347,560 |
| 2023-02-14 | 813.00 | 819.00 | 801.00 | 808.00 | 1,607.38 | 2,960,642 |
| 2023-02-13 | 796.00 | 825.00 | 796.00 | 813.00 | 1,617.32 | 4,596,299 |
| 2023-02-10 | 813.00 | 829.00 | 795.00 | 796.00 | 1,583.50 | 5,875,770 |
| 2023-02-09 | 858.00 | 859.00 | 813.00 | 815.00 | 1,621.30 | 8,717,446 |
| 2023-02-08 | 857.00 | 890.00 | 852.00 | 856.00 | 1,702.86 | 9,970,520 |
| 2023-02-07 | 865.00 | 892.00 | 850.00 | 854.00 | 1,698.88 | 12,276,835 |
| 2023-02-06 | 912.00 | 924.00 | 841.00 | 871.00 | 1,732.70 | 25,087,821 |
| 2023-02-03 | 988.00 | 993.00 | 876.00 | 888.00 | 1,766.52 | 31,143,565 |
| 2023-02-02 | 881.00 | 1,062.00 | 866.00 | 988.00 | 1,965.45 | 93,558,399 |
| 2023-02-01 | 790.00 | 966.00 | 781.00 | 912.00 | 1,814.27 | 27,902,270 |
| 2023-01-31 | 764.00 | 793.00 | 756.00 | 789.00 | 1,569.58 | 3,019,085 |
| 2023-01-30 | 770.00 | 777.00 | 754.00 | 765.00 | 1,521.83 | 1,855,309 |
| 2023-01-27 | 791.00 | 793.00 | 762.00 | 770.00 | 1,531.78 | 3,618,965 |
| 2023-01-26 | 785.00 | 835.00 | 775.00 | 797.00 | 1,585.49 | 15,896,710 |
| 2023-01-25 | 696.00 | 813.00 | 694.00 | 776.00 | 1,543.72 | 17,660,500 |
| 2023-01-20 | 695.00 | 708.00 | 688.00 | 690.00 | 1,372.64 | 752,145 |
| 2023-01-19 | 668.00 | 724.00 | 662.00 | 695.00 | 1,382.58 | 2,824,168 |
| 2023-01-18 | 654.00 | 677.00 | 650.00 | 671.00 | 1,334.84 | 981,681 |
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.