Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 850.00 | 869.00 | 850.00 | 856.00 | 1,689.86 | 911,165 |
| 2022-01-25 | 877.00 | 883.00 | 853.00 | 856.00 | 1,689.86 | 1,452,913 |
| 2022-01-24 | 900.00 | 900.00 | 877.00 | 877.00 | 1,731.32 | 1,076,848 |
| 2022-01-21 | 908.00 | 910.00 | 899.00 | 901.00 | 1,778.70 | 786,835 |
| 2022-01-20 | 897.00 | 913.00 | 897.00 | 912.00 | 1,800.42 | 716,228 |
| 2022-01-19 | 900.00 | 916.00 | 899.00 | 903.00 | 1,782.65 | 1,001,387 |
| 2022-01-18 | 933.00 | 937.00 | 912.00 | 912.00 | 1,800.42 | 910,210 |
| 2022-01-17 | 949.00 | 949.00 | 928.00 | 930.00 | 1,835.95 | 1,183,263 |
| 2022-01-14 | 953.00 | 964.00 | 950.00 | 950.00 | 1,875.43 | 687,606 |
| 2022-01-13 | 960.00 | 970.00 | 955.00 | 958.00 | 1,891.23 | 706,066 |
| 2022-01-12 | 955.00 | 965.00 | 955.00 | 959.00 | 1,893.20 | 732,719 |
| 2022-01-11 | 965.00 | 970.00 | 947.00 | 953.00 | 1,881.36 | 1,458,603 |
| 2022-01-10 | 970.00 | 976.00 | 960.00 | 964.00 | 1,903.07 | 1,198,934 |
| 2022-01-07 | 977.00 | 985.00 | 971.00 | 977.00 | 1,928.74 | 1,225,776 |
| 2022-01-06 | 979.00 | 993.00 | 976.00 | 978.00 | 1,930.71 | 1,500,144 |
| 2022-01-05 | 999.00 | 1,005.00 | 988.00 | 988.00 | 1,950.45 | 1,528,962 |
| 2022-01-04 | 984.00 | 998.00 | 982.00 | 998.00 | 1,970.19 | 1,291,496 |
| 2022-01-03 | 1,000.00 | 1,000.00 | 962.00 | 984.00 | 1,942.55 | 2,844,379 |
| 2021-12-30 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,974.14 | 1,557,623 |
| 2021-12-29 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 2,013.62 | 1,734,535 |
| 2021-12-28 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,964.27 | 1,379,807 |
| 2021-12-27 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,954.55 | 1,304,782 |
| 2021-12-24 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,964.27 | 1,886,056 |
| 2021-12-23 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,964.27 | 1,388,616 |
| 2021-12-22 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,983.72 | 1,383,388 |
| 2021-12-21 | 1,025.00 | 1,040.00 | 1,015.00 | 1,025.00 | 1,993.44 | 1,820,660 |
| 2021-12-20 | 1,025.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,993.44 | 2,344,165 |
| 2021-12-17 | 1,015.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,993.44 | 1,601,280 |
| 2021-12-16 | 1,040.00 | 1,045.00 | 1,010.00 | 1,025.00 | 1,993.44 | 2,126,936 |
| 2021-12-15 | 1,015.00 | 1,060.00 | 1,015.00 | 1,030.00 | 2,003.17 | 7,014,945 |
| 2021-12-14 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,973.99 | 1,540,302 |
| 2021-12-13 | 1,020.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,973.99 | 2,070,132 |
| 2021-12-10 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,973.99 | 1,633,257 |
| 2021-12-09 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,964.27 | 1,336,482 |
| 2021-12-08 | 1,020.00 | 1,025.00 | 999.00 | 1,000.00 | 1,944.82 | 1,822,436 |
| 2021-12-07 | 1,010.00 | 1,020.00 | 999.00 | 1,015.00 | 1,973.99 | 2,637,585 |
| 2021-12-06 | 996.00 | 1,005.00 | 991.00 | 1,000.00 | 1,944.82 | 1,833,452 |
| 2021-12-03 | 970.00 | 1,005.00 | 970.00 | 998.00 | 1,940.93 | 2,434,980 |
| 2021-12-02 | 937.00 | 977.00 | 936.00 | 977.00 | 1,900.09 | 1,427,065 |
| 2021-12-01 | 918.00 | 943.00 | 910.00 | 940.00 | 1,828.13 | 1,492,807 |
| 2021-11-30 | 967.00 | 982.00 | 916.00 | 918.00 | 1,785.35 | 2,692,298 |
| 2021-11-29 | 956.00 | 976.00 | 947.00 | 967.00 | 1,880.64 | 1,983,000 |
| 2021-11-26 | 1,000.00 | 1,005.00 | 974.00 | 978.00 | 1,902.04 | 2,432,870 |
| 2021-11-25 | 1,005.00 | 1,010.00 | 998.00 | 1,000.00 | 1,944.82 | 1,136,225 |
| 2021-11-24 | 1,005.00 | 1,010.00 | 996.00 | 1,005.00 | 1,954.55 | 1,475,734 |
| 2021-11-23 | 991.00 | 1,030.00 | 990.00 | 1,000.00 | 1,944.82 | 4,130,411 |
| 2021-11-22 | 995.00 | 997.00 | 978.00 | 990.00 | 1,925.37 | 1,492,633 |
| 2021-11-19 | 1,005.00 | 1,005.00 | 992.00 | 994.00 | 1,933.15 | 1,487,394 |
| 2021-11-18 | 1,000.00 | 1,005.00 | 996.00 | 1,005.00 | 1,954.55 | 1,822,185 |
| 2021-11-17 | 1,000.00 | 1,005.00 | 991.00 | 998.00 | 1,940.93 | 2,253,201 |
| 2021-11-16 | 994.00 | 999.00 | 985.00 | 997.00 | 1,938.99 | 1,927,858 |
| 2021-11-15 | 988.00 | 992.00 | 982.00 | 989.00 | 1,923.43 | 1,039,208 |
| 2021-11-12 | 971.00 | 985.00 | 971.00 | 982.00 | 1,909.81 | 923,270 |
| 2021-11-11 | 968.00 | 983.00 | 967.00 | 970.00 | 1,886.48 | 911,953 |
| 2021-11-10 | 987.00 | 988.00 | 975.00 | 976.00 | 1,898.15 | 1,247,432 |
| 2021-11-09 | 994.00 | 996.00 | 986.00 | 988.00 | 1,921.48 | 978,540 |
| 2021-11-08 | 965.00 | 996.00 | 961.00 | 993.00 | 1,931.21 | 2,147,246 |
| 2021-11-05 | 977.00 | 978.00 | 958.00 | 964.00 | 1,874.81 | 1,529,858 |
| 2021-11-04 | 988.00 | 991.00 | 974.00 | 977.00 | 1,900.09 | 1,179,935 |
| 2021-11-03 | 991.00 | 993.00 | 974.00 | 982.00 | 1,909.81 | 1,481,579 |
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.