Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001510.KO stock page

Sk Securities historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,210.002,220.002,110.002,135.002,135.001,483,626
2026-07-162,270.002,325.002,230.002,260.002,260.001,760,633
2026-07-152,325.002,390.002,300.002,340.002,340.002,609,881
2026-07-142,280.002,285.002,135.002,240.002,240.002,339,650
2026-07-132,460.002,525.002,270.002,275.002,275.002,762,402
2026-07-102,320.002,525.002,315.002,460.002,460.003,132,902
2026-07-092,295.002,380.002,210.002,265.002,265.002,159,218
2026-07-082,350.002,440.002,270.002,290.002,290.002,148,050
2026-07-072,540.002,540.002,350.002,415.002,415.002,110,959
2026-07-062,650.002,720.002,520.002,585.002,585.003,465,360
2026-07-032,450.002,585.002,315.002,580.002,580.003,611,678
2026-07-022,610.002,615.002,395.002,400.002,400.003,144,302
2026-07-012,515.002,700.002,515.002,575.002,575.003,342,919
2026-06-302,565.002,570.002,480.002,505.002,505.001,960,540
2026-06-292,350.002,575.002,345.002,565.002,565.003,242,429
2026-06-262,565.002,565.002,325.002,395.002,395.003,285,224
2026-06-252,605.002,720.002,550.002,565.002,565.003,194,063
2026-06-242,525.002,630.002,490.002,565.002,565.003,250,881
2026-06-232,780.002,800.002,505.002,535.002,535.003,985,196
2026-06-222,850.002,870.002,650.002,780.002,780.003,166,544
2026-06-193,015.003,035.002,800.002,860.002,860.003,633,244
2026-06-183,170.003,190.002,970.002,995.002,995.003,375,805
2026-06-173,205.003,235.003,095.003,160.003,160.002,773,810
2026-06-163,255.003,405.003,185.003,200.003,200.005,109,483
2026-06-153,510.003,515.003,200.003,225.003,225.005,226,014
2026-06-123,040.003,345.002,950.003,345.003,345.0010,963,770
2026-06-112,730.002,905.002,720.002,880.002,880.004,406,237
2026-06-102,920.003,020.002,780.002,870.002,870.003,747,381
2026-06-092,880.003,040.002,755.002,985.002,985.006,509,816
2026-06-083,000.003,055.002,840.002,855.002,855.006,622,939
2026-06-053,285.003,820.003,150.003,205.003,205.0044,478,941
2026-06-043,195.003,365.003,130.003,200.003,200.004,283,478
2026-06-023,350.003,355.003,100.003,190.003,190.005,948,301
2026-06-013,140.003,600.003,140.003,350.003,350.0013,888,430
2026-05-293,530.003,530.003,225.003,250.003,250.007,728,704
2026-05-283,680.003,690.003,320.003,450.003,450.008,401,056
2026-05-274,050.004,140.003,625.003,650.003,650.008,979,434
2026-05-263,935.004,190.003,870.003,990.003,990.0015,012,250
2026-05-224,050.004,070.003,810.003,850.003,850.006,557,457
2026-05-213,860.004,035.003,825.003,925.003,925.008,946,270
2026-05-203,810.003,850.003,620.003,715.003,715.005,607,843
2026-05-194,040.004,050.003,755.003,820.003,820.005,264,918
2026-05-184,090.004,190.003,850.004,010.004,010.008,321,034
2026-05-154,595.004,750.004,060.004,160.004,160.0014,857,540
2026-05-144,470.004,635.004,330.004,475.004,475.009,917,130
2026-05-134,750.004,780.004,460.004,475.004,475.0011,365,470
2026-05-125,090.005,230.004,485.004,775.004,775.0018,377,369
2026-05-115,310.005,480.005,020.005,040.005,040.0016,432,760
2026-05-085,100.005,410.005,010.005,130.005,130.0013,754,770
2026-05-075,630.005,680.005,210.005,270.005,270.0019,827,449
2026-05-065,600.006,000.005,350.005,640.005,640.00109,253,508
2026-05-045,440.005,670.004,845.005,190.005,190.0077,508,273
2026-04-305,400.005,830.005,160.005,230.005,230.0036,914,113
2026-04-295,400.005,670.005,120.005,320.005,320.0030,486,539
2026-04-285,020.006,190.004,965.005,510.005,510.00157,812,797
2026-04-274,440.004,845.004,155.004,845.004,845.0057,623,992
2026-04-061,977.002,010.001,840.001,863.003,726.0018,654,680
2026-04-031,991.002,085.001,961.001,977.003,954.0023,162,231
2026-04-022,170.002,175.001,880.001,912.003,824.0025,541,420
2026-04-011,952.002,195.001,952.002,145.004,290.0061,690,801
← NewerPage 2 of 4 · 230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-03-281.0000 KRW
2023-12-272.0000 KRW
2022-12-285.0000 KRW
2021-12-2915.0000 KRW
2020-12-2910.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.