Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1,990.00 | 2,020.00 | 1,840.00 | 1,840.00 | 3,680.00 | 25,103,430 |
| 2026-03-30 | 1,964.00 | 2,030.00 | 1,937.00 | 1,999.00 | 3,998.00 | 15,195,106 |
| 2026-03-27 | 2,010.00 | 2,120.00 | 1,990.00 | 2,070.00 | 4,140.00 | 22,473,944 |
| 2026-03-26 | 2,195.00 | 2,410.00 | 2,065.00 | 2,090.00 | 4,180.00 | 58,416,953 |
| 2026-03-25 | 2,460.00 | 2,500.00 | 2,180.00 | 2,205.00 | 4,410.00 | 38,597,910 |
| 2026-03-24 | 2,525.00 | 2,650.00 | 2,325.00 | 2,385.00 | 4,770.00 | 72,398,602 |
| 2026-03-23 | 2,565.00 | 2,825.00 | 2,360.00 | 2,375.00 | 4,750.00 | 84,787,203 |
| 2026-03-20 | 2,235.00 | 2,795.00 | 2,125.00 | 2,585.00 | 5,170.00 | 232,976,406 |
| 2026-03-19 | 1,820.00 | 2,295.00 | 1,804.00 | 2,180.00 | 4,360.00 | 182,223,813 |
| 2026-03-18 | 1,758.00 | 1,985.00 | 1,756.00 | 1,880.00 | 3,760.00 | 70,298,047 |
| 2026-03-17 | 1,782.00 | 1,870.00 | 1,730.00 | 1,730.00 | 3,460.00 | 13,205,821 |
| 2026-03-16 | 1,792.00 | 1,835.00 | 1,691.00 | 1,727.00 | 3,454.00 | 10,681,276 |
| 2026-03-13 | 1,738.00 | 1,799.00 | 1,710.00 | 1,781.00 | 3,562.00 | 10,193,310 |
| 2026-03-12 | 1,850.00 | 1,902.00 | 1,766.00 | 1,805.00 | 3,610.00 | 12,750,441 |
| 2026-03-11 | 1,888.00 | 2,065.00 | 1,807.00 | 1,850.00 | 3,700.00 | 56,549,153 |
| 2026-03-10 | 1,860.00 | 1,910.00 | 1,760.00 | 1,790.00 | 3,580.00 | 29,336,971 |
| 2026-03-09 | 1,793.00 | 1,889.00 | 1,651.00 | 1,709.00 | 3,418.00 | 21,645,504 |
| 2026-03-06 | 1,685.00 | 2,030.00 | 1,640.00 | 1,931.00 | 3,862.00 | 84,781,602 |
| 2026-03-05 | 1,851.00 | 1,900.00 | 1,688.00 | 1,743.00 | 3,486.00 | 48,718,004 |
| 2026-03-04 | 1,670.00 | 1,793.00 | 1,447.00 | 1,485.00 | 2,970.00 | 32,383,020 |
| 2026-03-03 | 2,010.00 | 2,075.00 | 1,820.00 | 1,820.00 | 3,640.00 | 30,496,449 |
| 2026-02-27 | 2,150.00 | 2,360.00 | 1,960.00 | 2,125.00 | 4,250.00 | 65,921,102 |
| 2026-02-26 | 1,801.00 | 2,345.00 | 1,711.00 | 2,150.00 | 4,300.00 | 177,044,156 |
| 2026-02-25 | 1,841.00 | 1,866.00 | 1,739.00 | 1,807.00 | 3,614.00 | 12,728,816 |
| 2026-02-24 | 1,647.00 | 1,812.00 | 1,590.00 | 1,812.00 | 3,624.00 | 15,166,420 |
| 2026-02-23 | 1,900.00 | 1,900.00 | 1,650.00 | 1,657.00 | 3,314.00 | 16,378,245 |
| 2026-02-20 | 2,040.00 | 2,045.00 | 1,750.00 | 1,869.00 | 3,738.00 | 159,789,594 |
| 2026-02-19 | 1,448.00 | 1,579.00 | 1,435.00 | 1,579.00 | 3,158.00 | 28,565,203 |
| 2026-02-13 | 1,007.00 | 1,215.00 | 981.00 | 1,215.00 | 2,430.00 | 149,371,906 |
| 2026-02-12 | 913.00 | 948.00 | 908.00 | 935.00 | 1,870.00 | 10,775,446 |
| 2026-02-11 | 936.00 | 937.00 | 898.00 | 905.00 | 1,810.00 | 6,435,810 |
| 2026-02-10 | 904.00 | 967.00 | 903.00 | 936.00 | 1,872.00 | 13,904,606 |
| 2026-02-09 | 899.00 | 980.00 | 880.00 | 903.00 | 1,806.00 | 20,598,240 |
| 2026-02-06 | 860.00 | 871.00 | 847.00 | 857.00 | 1,714.00 | 3,270,975 |
| 2026-02-05 | 930.00 | 930.00 | 900.00 | 900.00 | 1,800.00 | 3,370,824 |
| 2026-02-04 | 948.00 | 950.00 | 918.00 | 943.00 | 1,886.00 | 5,870,020 |
| 2026-02-03 | 904.00 | 1,027.00 | 887.00 | 954.00 | 1,908.00 | 63,310,649 |
| 2026-02-02 | 948.00 | 985.00 | 867.00 | 870.00 | 1,740.00 | 24,148,045 |
| 2026-01-30 | 900.00 | 1,099.00 | 829.00 | 948.00 | 1,896.00 | 142,774,594 |
| 2026-01-29 | 689.00 | 894.00 | 676.00 | 894.00 | 1,788.00 | 37,608,031 |
| 2026-01-28 | 684.00 | 704.00 | 676.00 | 688.00 | 1,376.00 | 4,761,810 |
| 2026-01-27 | 690.00 | 698.00 | 660.00 | 680.00 | 1,360.00 | 9,786,585 |
| 2026-01-26 | 727.00 | 738.00 | 713.00 | 725.00 | 1,450.00 | 3,078,938 |
| 2026-01-23 | 690.00 | 731.00 | 690.00 | 724.00 | 1,448.00 | 5,547,135 |
| 2026-01-22 | 699.00 | 712.00 | 685.00 | 687.00 | 1,374.00 | 1,741,901 |
| 2026-01-21 | 720.00 | 720.00 | 684.00 | 690.00 | 1,380.00 | 3,037,212 |
| 2026-01-20 | 697.00 | 731.00 | 693.00 | 725.00 | 1,450.00 | 4,449,421 |
| 2026-01-19 | 689.00 | 721.00 | 684.00 | 697.00 | 1,394.00 | 3,553,387 |
| 2026-01-16 | 667.00 | 689.00 | 667.00 | 683.00 | 1,366.00 | 2,472,526 |
| 2026-01-15 | 656.00 | 673.00 | 656.00 | 667.00 | 1,334.00 | 1,200,873 |
| 2026-01-14 | 647.00 | 660.00 | 644.00 | 653.00 | 1,306.00 | 895,687 |
| 2026-01-13 | 650.00 | 653.00 | 644.00 | 649.00 | 1,298.00 | 761,164 |
| 2026-01-12 | 645.00 | 660.00 | 645.00 | 647.00 | 1,294.00 | 1,098,447 |
| 2026-01-09 | 648.00 | 653.00 | 642.00 | 645.00 | 1,290.00 | 888,046 |
| 2026-01-08 | 662.00 | 662.00 | 645.00 | 646.00 | 1,292.00 | 1,192,283 |
| 2026-01-07 | 684.00 | 686.00 | 656.00 | 661.00 | 1,322.00 | 1,353,733 |
| 2026-01-06 | 653.00 | 683.00 | 647.00 | 683.00 | 1,366.00 | 3,359,280 |
| 2026-01-05 | 645.00 | 660.00 | 645.00 | 649.00 | 1,298.00 | 813,083 |
| 2026-01-02 | 645.00 | 646.00 | 640.00 | 644.00 | 1,288.00 | 405,887 |
| 2025-12-30 | 648.00 | 649.00 | 643.00 | 643.00 | 1,286.00 | 393,012 |
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.