Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 735.00 | 751.00 | 735.00 | 737.00 | 1,454.94 | 433,183 |
| 2022-07-22 | 742.00 | 743.00 | 735.00 | 738.00 | 1,456.92 | 374,013 |
| 2022-07-21 | 737.00 | 742.00 | 734.00 | 742.00 | 1,464.81 | 303,300 |
| 2022-07-20 | 744.00 | 753.00 | 734.00 | 735.00 | 1,450.99 | 718,297 |
| 2022-07-19 | 733.00 | 738.00 | 723.00 | 735.00 | 1,450.99 | 370,691 |
| 2022-07-18 | 718.00 | 740.00 | 718.00 | 735.00 | 1,450.99 | 854,070 |
| 2022-07-15 | 720.00 | 722.00 | 707.00 | 715.00 | 1,411.51 | 352,059 |
| 2022-07-14 | 706.00 | 720.00 | 706.00 | 720.00 | 1,421.38 | 335,341 |
| 2022-07-13 | 704.00 | 717.00 | 704.00 | 711.00 | 1,403.61 | 373,714 |
| 2022-07-12 | 722.00 | 725.00 | 705.00 | 708.00 | 1,397.69 | 504,297 |
| 2022-07-11 | 727.00 | 732.00 | 725.00 | 726.00 | 1,433.23 | 317,878 |
| 2022-07-08 | 725.00 | 732.00 | 723.00 | 726.00 | 1,433.23 | 349,684 |
| 2022-07-07 | 721.00 | 723.00 | 715.00 | 721.00 | 1,423.36 | 334,561 |
| 2022-07-06 | 724.00 | 726.00 | 715.00 | 715.00 | 1,411.51 | 375,207 |
| 2022-07-05 | 708.00 | 726.00 | 708.00 | 724.00 | 1,429.28 | 458,948 |
| 2022-07-04 | 718.00 | 725.00 | 701.00 | 710.00 | 1,401.64 | 706,575 |
| 2022-07-01 | 744.00 | 751.00 | 714.00 | 720.00 | 1,421.38 | 949,287 |
| 2022-06-30 | 748.00 | 782.00 | 735.00 | 738.00 | 1,456.92 | 1,839,226 |
| 2022-06-29 | 705.00 | 795.00 | 705.00 | 750.00 | 1,480.61 | 4,783,739 |
| 2022-06-28 | 716.00 | 725.00 | 713.00 | 720.00 | 1,421.38 | 594,283 |
| 2022-06-27 | 695.00 | 735.00 | 695.00 | 718.00 | 1,417.43 | 1,835,024 |
| 2022-06-24 | 654.00 | 694.00 | 654.00 | 687.00 | 1,356.23 | 1,176,216 |
| 2022-06-23 | 690.00 | 700.00 | 660.00 | 661.00 | 1,304.91 | 1,793,870 |
| 2022-06-22 | 720.00 | 721.00 | 694.00 | 694.00 | 1,370.05 | 1,979,951 |
| 2022-06-21 | 718.00 | 731.00 | 711.00 | 714.00 | 1,409.54 | 2,084,192 |
| 2022-06-20 | 743.00 | 769.00 | 720.00 | 722.00 | 1,425.33 | 6,002,090 |
| 2022-06-17 | 683.00 | 917.00 | 682.00 | 811.00 | 1,601.03 | 29,468,910 |
| 2022-06-16 | 715.00 | 721.00 | 704.00 | 706.00 | 1,393.74 | 792,820 |
| 2022-06-15 | 713.00 | 721.00 | 700.00 | 703.00 | 1,387.82 | 1,073,632 |
| 2022-06-14 | 712.00 | 726.00 | 705.00 | 723.00 | 1,427.30 | 1,159,072 |
| 2022-06-13 | 759.00 | 761.00 | 734.00 | 734.00 | 1,449.02 | 1,334,486 |
| 2022-06-10 | 783.00 | 783.00 | 760.00 | 775.00 | 1,529.96 | 1,169,174 |
| 2022-06-09 | 797.00 | 801.00 | 782.00 | 788.00 | 1,555.62 | 846,297 |
| 2022-06-08 | 803.00 | 804.00 | 799.00 | 800.00 | 1,579.31 | 442,470 |
| 2022-06-07 | 808.00 | 809.00 | 799.00 | 801.00 | 1,581.29 | 561,821 |
| 2022-06-03 | 810.00 | 810.00 | 805.00 | 807.00 | 1,593.13 | 261,655 |
| 2022-06-02 | 811.00 | 812.00 | 806.00 | 806.00 | 1,591.16 | 435,593 |
| 2022-05-31 | 810.00 | 812.00 | 806.00 | 810.00 | 1,599.05 | 700,499 |
| 2022-05-30 | 810.00 | 811.00 | 805.00 | 808.00 | 1,595.11 | 611,495 |
| 2022-05-27 | 804.00 | 810.00 | 804.00 | 806.00 | 1,591.16 | 344,482 |
| 2022-05-26 | 801.00 | 805.00 | 799.00 | 802.00 | 1,583.26 | 412,217 |
| 2022-05-25 | 801.00 | 806.00 | 797.00 | 800.00 | 1,579.31 | 587,626 |
| 2022-05-24 | 809.00 | 809.00 | 800.00 | 800.00 | 1,579.31 | 576,730 |
| 2022-05-23 | 809.00 | 810.00 | 804.00 | 807.00 | 1,593.13 | 343,127 |
| 2022-05-20 | 804.00 | 810.00 | 804.00 | 808.00 | 1,595.11 | 599,682 |
| 2022-05-19 | 805.00 | 815.00 | 801.00 | 804.00 | 1,587.21 | 829,295 |
| 2022-05-18 | 827.00 | 828.00 | 820.00 | 822.00 | 1,622.74 | 296,700 |
| 2022-05-17 | 820.00 | 828.00 | 820.00 | 822.00 | 1,622.74 | 414,983 |
| 2022-05-16 | 821.00 | 833.00 | 820.00 | 820.00 | 1,618.80 | 451,553 |
| 2022-05-13 | 810.00 | 830.00 | 810.00 | 823.00 | 1,624.72 | 562,638 |
| 2022-05-12 | 823.00 | 831.00 | 812.00 | 812.00 | 1,603.00 | 913,257 |
| 2022-05-11 | 830.00 | 842.00 | 827.00 | 835.00 | 1,648.41 | 435,479 |
| 2022-05-10 | 842.00 | 844.00 | 820.00 | 836.00 | 1,650.38 | 968,349 |
| 2022-05-09 | 858.00 | 860.00 | 848.00 | 849.00 | 1,676.05 | 526,242 |
| 2022-05-06 | 858.00 | 860.00 | 855.00 | 858.00 | 1,693.81 | 388,132 |
| 2022-05-04 | 867.00 | 869.00 | 860.00 | 862.00 | 1,701.71 | 398,178 |
| 2022-05-03 | 866.00 | 870.00 | 866.00 | 866.00 | 1,709.61 | 276,451 |
| 2022-05-02 | 865.00 | 869.00 | 859.00 | 866.00 | 1,709.61 | 315,799 |
| 2022-04-29 | 865.00 | 870.00 | 862.00 | 865.00 | 1,707.63 | 462,260 |
| 2022-04-28 | 857.00 | 864.00 | 857.00 | 863.00 | 1,703.68 | 418,222 |
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.