Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 859.00 | 863.00 | 850.00 | 859.00 | 1,695.79 | 465,825 |
| 2022-04-26 | 876.00 | 879.00 | 866.00 | 866.00 | 1,709.61 | 469,818 |
| 2022-04-25 | 880.00 | 883.00 | 865.00 | 865.00 | 1,707.63 | 834,285 |
| 2022-04-22 | 886.00 | 888.00 | 880.00 | 888.00 | 1,753.04 | 602,209 |
| 2022-04-21 | 886.00 | 891.00 | 885.00 | 889.00 | 1,755.01 | 351,211 |
| 2022-04-20 | 889.00 | 889.00 | 883.00 | 886.00 | 1,749.09 | 352,741 |
| 2022-04-19 | 886.00 | 892.00 | 885.00 | 885.00 | 1,747.11 | 487,804 |
| 2022-04-18 | 890.00 | 895.00 | 885.00 | 885.00 | 1,747.11 | 542,521 |
| 2022-04-15 | 900.00 | 901.00 | 891.00 | 891.00 | 1,758.96 | 580,194 |
| 2022-04-14 | 894.00 | 896.00 | 889.00 | 893.00 | 1,762.91 | 301,867 |
| 2022-04-13 | 884.00 | 895.00 | 884.00 | 894.00 | 1,764.88 | 441,675 |
| 2022-04-12 | 885.00 | 894.00 | 878.00 | 881.00 | 1,739.22 | 603,391 |
| 2022-04-11 | 896.00 | 902.00 | 888.00 | 895.00 | 1,766.86 | 381,778 |
| 2022-04-08 | 893.00 | 897.00 | 884.00 | 895.00 | 1,766.86 | 379,087 |
| 2022-04-07 | 904.00 | 905.00 | 888.00 | 888.00 | 1,753.04 | 602,186 |
| 2022-04-06 | 910.00 | 911.00 | 900.00 | 905.00 | 1,786.60 | 574,421 |
| 2022-04-05 | 917.00 | 917.00 | 901.00 | 911.00 | 1,798.44 | 590,722 |
| 2022-04-04 | 900.00 | 914.00 | 895.00 | 912.00 | 1,800.42 | 1,013,123 |
| 2022-04-01 | 895.00 | 899.00 | 891.00 | 899.00 | 1,774.75 | 406,522 |
| 2022-03-31 | 891.00 | 897.00 | 891.00 | 896.00 | 1,768.83 | 434,855 |
| 2022-03-30 | 898.00 | 899.00 | 889.00 | 890.00 | 1,756.99 | 697,203 |
| 2022-03-29 | 894.00 | 909.00 | 887.00 | 895.00 | 1,766.86 | 1,419,129 |
| 2022-03-28 | 894.00 | 895.00 | 888.00 | 895.00 | 1,766.86 | 670,162 |
| 2022-03-25 | 898.00 | 900.00 | 891.00 | 893.00 | 1,762.91 | 478,246 |
| 2022-03-24 | 897.00 | 898.00 | 888.00 | 895.00 | 1,766.86 | 450,256 |
| 2022-03-23 | 899.00 | 905.00 | 893.00 | 898.00 | 1,772.78 | 610,178 |
| 2022-03-22 | 891.00 | 899.00 | 891.00 | 898.00 | 1,772.78 | 369,430 |
| 2022-03-21 | 904.00 | 909.00 | 891.00 | 894.00 | 1,764.88 | 451,842 |
| 2022-03-18 | 906.00 | 906.00 | 893.00 | 903.00 | 1,782.65 | 996,655 |
| 2022-03-17 | 877.00 | 906.00 | 877.00 | 902.00 | 1,780.67 | 2,075,967 |
| 2022-03-16 | 865.00 | 877.00 | 860.00 | 874.00 | 1,725.40 | 1,012,962 |
| 2022-03-15 | 857.00 | 864.00 | 851.00 | 851.00 | 1,679.99 | 462,622 |
| 2022-03-14 | 864.00 | 871.00 | 857.00 | 860.00 | 1,697.76 | 507,960 |
| 2022-03-11 | 855.00 | 867.00 | 855.00 | 864.00 | 1,705.66 | 576,172 |
| 2022-03-10 | 861.00 | 866.00 | 853.00 | 858.00 | 1,693.81 | 721,964 |
| 2022-03-08 | 853.00 | 857.00 | 843.00 | 843.00 | 1,664.20 | 1,540,478 |
| 2022-03-07 | 888.00 | 888.00 | 858.00 | 858.00 | 1,693.81 | 1,132,932 |
| 2022-03-04 | 899.00 | 900.00 | 888.00 | 890.00 | 1,756.99 | 423,076 |
| 2022-03-03 | 894.00 | 901.00 | 891.00 | 898.00 | 1,772.78 | 570,522 |
| 2022-03-02 | 888.00 | 893.00 | 884.00 | 890.00 | 1,756.99 | 477,299 |
| 2022-02-28 | 892.00 | 900.00 | 883.00 | 892.00 | 1,760.93 | 925,147 |
| 2022-02-25 | 861.00 | 895.00 | 861.00 | 893.00 | 1,762.91 | 1,732,820 |
| 2022-02-24 | 865.00 | 866.00 | 850.00 | 857.00 | 1,691.84 | 950,473 |
| 2022-02-23 | 862.00 | 870.00 | 855.00 | 870.00 | 1,717.50 | 553,669 |
| 2022-02-22 | 865.00 | 869.00 | 857.00 | 857.00 | 1,691.84 | 763,777 |
| 2022-02-21 | 875.00 | 881.00 | 867.00 | 874.00 | 1,725.40 | 573,626 |
| 2022-02-18 | 871.00 | 879.00 | 864.00 | 878.00 | 1,733.30 | 589,405 |
| 2022-02-17 | 884.00 | 892.00 | 862.00 | 875.00 | 1,727.37 | 700,557 |
| 2022-02-16 | 874.00 | 881.00 | 866.00 | 880.00 | 1,737.24 | 696,425 |
| 2022-02-15 | 851.00 | 866.00 | 850.00 | 853.00 | 1,683.94 | 722,928 |
| 2022-02-14 | 878.00 | 881.00 | 852.00 | 855.00 | 1,687.89 | 1,082,095 |
| 2022-02-11 | 895.00 | 895.00 | 882.00 | 886.00 | 1,749.09 | 484,168 |
| 2022-02-10 | 906.00 | 906.00 | 894.00 | 897.00 | 1,770.80 | 487,746 |
| 2022-02-09 | 892.00 | 905.00 | 891.00 | 900.00 | 1,776.73 | 618,276 |
| 2022-02-08 | 899.00 | 903.00 | 880.00 | 889.00 | 1,755.01 | 666,617 |
| 2022-02-07 | 894.00 | 896.00 | 882.00 | 895.00 | 1,766.86 | 837,105 |
| 2022-02-04 | 879.00 | 892.00 | 877.00 | 889.00 | 1,755.01 | 609,334 |
| 2022-02-03 | 880.00 | 893.00 | 877.00 | 883.00 | 1,743.17 | 902,112 |
| 2022-01-28 | 850.00 | 868.00 | 847.00 | 868.00 | 1,713.55 | 1,137,523 |
| 2022-01-27 | 856.00 | 938.00 | 846.00 | 846.00 | 1,670.12 | 2,222,268 |
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.