Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 661.00 | 666.00 | 650.00 | 651.00 | 1,295.05 | 331,894 |
| 2023-01-16 | 650.00 | 664.00 | 650.00 | 660.00 | 1,312.96 | 476,243 |
| 2023-01-13 | 644.00 | 654.00 | 644.00 | 650.00 | 1,293.06 | 391,621 |
| 2023-01-12 | 644.00 | 647.00 | 641.00 | 643.00 | 1,279.14 | 205,438 |
| 2023-01-11 | 641.00 | 643.00 | 637.00 | 641.00 | 1,275.16 | 193,667 |
| 2023-01-10 | 636.00 | 640.00 | 634.00 | 637.00 | 1,267.20 | 257,244 |
| 2023-01-09 | 629.00 | 640.00 | 629.00 | 636.00 | 1,265.21 | 347,627 |
| 2023-01-06 | 617.00 | 631.00 | 617.00 | 628.00 | 1,249.30 | 437,412 |
| 2023-01-05 | 616.00 | 635.00 | 611.00 | 629.00 | 1,251.29 | 658,375 |
| 2023-01-04 | 596.00 | 645.00 | 595.00 | 615.00 | 1,223.44 | 906,194 |
| 2023-01-03 | 600.00 | 606.00 | 587.00 | 603.00 | 1,199.56 | 970,728 |
| 2023-01-02 | 614.00 | 620.00 | 599.00 | 605.00 | 1,203.54 | 802,806 |
| 2022-12-29 | 640.00 | 640.00 | 616.00 | 618.00 | 1,229.40 | 719,589 |
| 2022-12-28 | 650.00 | 656.00 | 635.00 | 638.00 | 1,269.19 | 700,534 |
| 2022-12-27 | 653.00 | 675.00 | 653.00 | 655.00 | 1,293.06 | 688,487 |
| 2022-12-26 | 661.00 | 663.00 | 654.00 | 654.00 | 1,291.09 | 349,745 |
| 2022-12-23 | 669.00 | 669.00 | 659.00 | 660.00 | 1,302.93 | 314,642 |
| 2022-12-22 | 662.00 | 669.00 | 662.00 | 669.00 | 1,320.70 | 259,148 |
| 2022-12-21 | 662.00 | 668.00 | 661.00 | 662.00 | 1,306.88 | 290,850 |
| 2022-12-20 | 668.00 | 676.00 | 660.00 | 663.00 | 1,308.86 | 458,093 |
| 2022-12-19 | 672.00 | 675.00 | 669.00 | 672.00 | 1,326.62 | 212,237 |
| 2022-12-16 | 669.00 | 674.00 | 669.00 | 672.00 | 1,326.62 | 267,196 |
| 2022-12-15 | 683.00 | 684.00 | 676.00 | 678.00 | 1,338.47 | 154,324 |
| 2022-12-14 | 680.00 | 686.00 | 679.00 | 682.00 | 1,346.36 | 177,235 |
| 2022-12-13 | 680.00 | 684.00 | 676.00 | 680.00 | 1,342.42 | 231,444 |
| 2022-12-12 | 682.00 | 685.00 | 675.00 | 679.00 | 1,340.44 | 285,415 |
| 2022-12-09 | 674.00 | 688.00 | 674.00 | 683.00 | 1,348.34 | 262,281 |
| 2022-12-08 | 675.00 | 680.00 | 671.00 | 674.00 | 1,330.57 | 181,349 |
| 2022-12-07 | 672.00 | 689.00 | 672.00 | 676.00 | 1,334.52 | 219,950 |
| 2022-12-06 | 683.00 | 689.00 | 679.00 | 680.00 | 1,342.42 | 188,538 |
| 2022-12-05 | 688.00 | 693.00 | 686.00 | 688.00 | 1,358.21 | 193,890 |
| 2022-12-02 | 693.00 | 695.00 | 687.00 | 687.00 | 1,356.23 | 254,434 |
| 2022-12-01 | 699.00 | 699.00 | 692.00 | 693.00 | 1,368.08 | 335,400 |
| 2022-11-30 | 682.00 | 692.00 | 676.00 | 691.00 | 1,364.13 | 271,649 |
| 2022-11-29 | 677.00 | 683.00 | 675.00 | 682.00 | 1,346.36 | 258,595 |
| 2022-11-28 | 688.00 | 688.00 | 675.00 | 677.00 | 1,336.49 | 250,202 |
| 2022-11-25 | 689.00 | 692.00 | 678.00 | 688.00 | 1,358.21 | 192,211 |
| 2022-11-24 | 676.00 | 689.00 | 675.00 | 688.00 | 1,358.21 | 214,029 |
| 2022-11-23 | 672.00 | 679.00 | 672.00 | 672.00 | 1,326.62 | 180,984 |
| 2022-11-22 | 668.00 | 674.00 | 665.00 | 671.00 | 1,324.65 | 233,240 |
| 2022-11-21 | 687.00 | 687.00 | 660.00 | 668.00 | 1,318.73 | 291,140 |
| 2022-11-18 | 683.00 | 690.00 | 680.00 | 684.00 | 1,350.31 | 280,511 |
| 2022-11-17 | 701.00 | 701.00 | 682.00 | 683.00 | 1,348.34 | 506,906 |
| 2022-11-16 | 704.00 | 705.00 | 696.00 | 697.00 | 1,375.98 | 353,337 |
| 2022-11-15 | 702.00 | 705.00 | 695.00 | 705.00 | 1,391.77 | 327,681 |
| 2022-11-14 | 691.00 | 708.00 | 691.00 | 699.00 | 1,379.92 | 819,456 |
| 2022-11-11 | 690.00 | 698.00 | 685.00 | 691.00 | 1,364.13 | 671,895 |
| 2022-11-10 | 679.00 | 684.00 | 670.00 | 677.00 | 1,336.49 | 275,702 |
| 2022-11-09 | 675.00 | 685.00 | 675.00 | 679.00 | 1,340.44 | 377,801 |
| 2022-11-08 | 668.00 | 678.00 | 668.00 | 674.00 | 1,330.57 | 203,844 |
| 2022-11-07 | 662.00 | 670.00 | 659.00 | 668.00 | 1,318.73 | 209,706 |
| 2022-11-04 | 661.00 | 663.00 | 655.00 | 662.00 | 1,306.88 | 158,848 |
| 2022-11-03 | 660.00 | 664.00 | 654.00 | 659.00 | 1,300.96 | 247,488 |
| 2022-11-02 | 662.00 | 665.00 | 660.00 | 663.00 | 1,308.86 | 246,552 |
| 2022-11-01 | 653.00 | 665.00 | 653.00 | 664.00 | 1,310.83 | 231,410 |
| 2022-10-31 | 658.00 | 661.00 | 653.00 | 656.00 | 1,295.04 | 274,366 |
| 2022-10-28 | 658.00 | 665.00 | 653.00 | 653.00 | 1,289.11 | 306,473 |
| 2022-10-27 | 649.00 | 662.00 | 649.00 | 658.00 | 1,298.98 | 292,765 |
| 2022-10-26 | 653.00 | 657.00 | 649.00 | 649.00 | 1,281.22 | 187,062 |
| 2022-10-25 | 657.00 | 662.00 | 649.00 | 650.00 | 1,283.19 | 244,320 |
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.