Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 657.00 | 662.00 | 649.00 | 650.00 | 1,283.19 | 244,320 |
| 2022-10-24 | 658.00 | 667.00 | 653.00 | 653.00 | 1,289.11 | 299,923 |
| 2022-10-21 | 650.00 | 662.00 | 650.00 | 652.00 | 1,287.14 | 191,067 |
| 2022-10-20 | 665.00 | 665.00 | 653.00 | 655.00 | 1,293.06 | 345,312 |
| 2022-10-19 | 672.00 | 680.00 | 664.00 | 665.00 | 1,312.80 | 449,864 |
| 2022-10-18 | 661.00 | 672.00 | 661.00 | 671.00 | 1,324.65 | 520,676 |
| 2022-10-17 | 646.00 | 656.00 | 641.00 | 653.00 | 1,289.11 | 213,718 |
| 2022-10-14 | 649.00 | 662.00 | 649.00 | 653.00 | 1,289.11 | 382,989 |
| 2022-10-13 | 653.00 | 653.00 | 638.00 | 641.00 | 1,265.42 | 291,070 |
| 2022-10-12 | 647.00 | 654.00 | 647.00 | 653.00 | 1,289.11 | 188,229 |
| 2022-10-11 | 666.00 | 666.00 | 647.00 | 649.00 | 1,281.22 | 465,081 |
| 2022-10-07 | 663.00 | 672.00 | 663.00 | 668.00 | 1,318.73 | 226,983 |
| 2022-10-06 | 658.00 | 673.00 | 658.00 | 670.00 | 1,322.67 | 299,726 |
| 2022-10-05 | 664.00 | 667.00 | 656.00 | 656.00 | 1,295.04 | 287,026 |
| 2022-10-04 | 649.00 | 660.00 | 645.00 | 656.00 | 1,295.04 | 395,273 |
| 2022-09-30 | 639.00 | 648.00 | 633.00 | 637.00 | 1,257.53 | 476,889 |
| 2022-09-29 | 650.00 | 662.00 | 640.00 | 643.00 | 1,269.37 | 412,623 |
| 2022-09-28 | 657.00 | 666.00 | 636.00 | 640.00 | 1,263.45 | 1,082,719 |
| 2022-09-27 | 652.00 | 672.00 | 652.00 | 662.00 | 1,306.88 | 698,459 |
| 2022-09-26 | 697.00 | 700.00 | 660.00 | 664.00 | 1,310.83 | 1,007,899 |
| 2022-09-23 | 712.00 | 714.00 | 699.00 | 700.00 | 1,381.90 | 544,585 |
| 2022-09-22 | 713.00 | 719.00 | 707.00 | 712.00 | 1,405.59 | 602,690 |
| 2022-09-21 | 716.00 | 754.00 | 714.00 | 720.00 | 1,421.38 | 890,474 |
| 2022-09-20 | 720.00 | 727.00 | 710.00 | 717.00 | 1,415.46 | 492,188 |
| 2022-09-19 | 730.00 | 734.00 | 717.00 | 718.00 | 1,417.43 | 476,644 |
| 2022-09-16 | 736.00 | 739.00 | 730.00 | 730.00 | 1,441.12 | 584,499 |
| 2022-09-15 | 730.00 | 764.00 | 727.00 | 739.00 | 1,458.89 | 2,196,943 |
| 2022-09-14 | 718.00 | 726.00 | 710.00 | 725.00 | 1,431.25 | 535,126 |
| 2022-09-13 | 730.00 | 739.00 | 730.00 | 733.00 | 1,447.05 | 491,019 |
| 2022-09-08 | 735.00 | 744.00 | 724.00 | 726.00 | 1,433.23 | 1,000,702 |
| 2022-09-07 | 726.00 | 831.00 | 720.00 | 735.00 | 1,450.99 | 8,991,401 |
| 2022-09-06 | 722.00 | 730.00 | 722.00 | 730.00 | 1,441.12 | 182,584 |
| 2022-09-05 | 722.00 | 731.00 | 721.00 | 721.00 | 1,423.36 | 185,728 |
| 2022-09-02 | 732.00 | 742.00 | 725.00 | 726.00 | 1,433.23 | 300,271 |
| 2022-09-01 | 749.00 | 754.00 | 730.00 | 730.00 | 1,441.12 | 485,313 |
| 2022-08-31 | 757.00 | 757.00 | 742.00 | 755.00 | 1,490.48 | 342,852 |
| 2022-08-30 | 728.00 | 775.00 | 728.00 | 755.00 | 1,490.48 | 1,138,725 |
| 2022-08-29 | 718.00 | 736.00 | 717.00 | 726.00 | 1,433.23 | 294,123 |
| 2022-08-26 | 742.00 | 744.00 | 737.00 | 740.00 | 1,460.86 | 248,436 |
| 2022-08-25 | 731.00 | 742.00 | 731.00 | 740.00 | 1,460.86 | 201,463 |
| 2022-08-24 | 735.00 | 742.00 | 731.00 | 733.00 | 1,447.05 | 207,873 |
| 2022-08-23 | 741.00 | 744.00 | 731.00 | 735.00 | 1,450.99 | 414,688 |
| 2022-08-22 | 757.00 | 763.00 | 746.00 | 749.00 | 1,478.63 | 502,123 |
| 2022-08-19 | 770.00 | 771.00 | 758.00 | 766.00 | 1,512.19 | 416,308 |
| 2022-08-18 | 770.00 | 773.00 | 764.00 | 769.00 | 1,518.11 | 259,941 |
| 2022-08-17 | 771.00 | 778.00 | 768.00 | 775.00 | 1,529.96 | 514,784 |
| 2022-08-16 | 778.00 | 778.00 | 770.00 | 770.00 | 1,520.09 | 294,814 |
| 2022-08-12 | 775.00 | 784.00 | 774.00 | 775.00 | 1,529.96 | 305,215 |
| 2022-08-11 | 773.00 | 775.00 | 771.00 | 775.00 | 1,529.96 | 288,305 |
| 2022-08-10 | 772.00 | 773.00 | 764.00 | 770.00 | 1,520.09 | 289,250 |
| 2022-08-09 | 770.00 | 776.00 | 767.00 | 773.00 | 1,526.01 | 235,340 |
| 2022-08-08 | 773.00 | 776.00 | 767.00 | 773.00 | 1,526.01 | 289,939 |
| 2022-08-05 | 767.00 | 777.00 | 766.00 | 774.00 | 1,527.98 | 570,960 |
| 2022-08-04 | 762.00 | 769.00 | 757.00 | 768.00 | 1,516.14 | 543,297 |
| 2022-08-03 | 753.00 | 760.00 | 751.00 | 759.00 | 1,498.37 | 240,189 |
| 2022-08-02 | 761.00 | 763.00 | 753.00 | 755.00 | 1,490.48 | 334,311 |
| 2022-08-01 | 764.00 | 769.00 | 757.00 | 759.00 | 1,498.37 | 472,288 |
| 2022-07-29 | 754.00 | 770.00 | 754.00 | 761.00 | 1,502.32 | 1,082,350 |
| 2022-07-28 | 742.00 | 761.00 | 742.00 | 753.00 | 1,486.53 | 1,065,126 |
| 2022-07-27 | 738.00 | 741.00 | 736.00 | 739.00 | 1,458.89 | 254,228 |
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.