Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 648.00 | 649.00 | 643.00 | 643.00 | 1,286.00 | 393,012 |
| 2025-12-29 | 643.00 | 652.00 | 638.00 | 648.00 | 1,296.00 | 578,097 |
| 2025-12-26 | 647.00 | 650.00 | 642.00 | 644.00 | 1,288.00 | 545,390 |
| 2025-12-24 | 655.00 | 656.00 | 647.00 | 647.00 | 1,294.00 | 601,063 |
| 2025-12-23 | 664.00 | 666.00 | 654.00 | 654.00 | 1,308.00 | 673,010 |
| 2025-12-22 | 661.00 | 673.00 | 658.00 | 661.00 | 1,322.00 | 1,017,833 |
| 2025-12-19 | 649.00 | 657.00 | 644.00 | 657.00 | 1,314.00 | 932,604 |
| 2025-12-18 | 642.00 | 651.00 | 636.00 | 644.00 | 1,288.00 | 402,742 |
| 2025-12-17 | 652.00 | 654.00 | 644.00 | 646.00 | 1,292.00 | 777,659 |
| 2025-12-16 | 655.00 | 658.00 | 645.00 | 647.00 | 1,294.00 | 979,251 |
| 2025-12-15 | 661.00 | 662.00 | 653.00 | 658.00 | 1,316.00 | 585,476 |
| 2025-12-12 | 650.00 | 667.00 | 650.00 | 666.00 | 1,332.00 | 1,012,558 |
| 2025-12-11 | 652.00 | 656.00 | 649.00 | 649.00 | 1,298.00 | 597,998 |
| 2025-12-10 | 655.00 | 657.00 | 649.00 | 649.00 | 1,298.00 | 587,341 |
| 2025-12-09 | 658.00 | 658.00 | 650.00 | 655.00 | 1,310.00 | 748,553 |
| 2025-12-08 | 661.00 | 667.00 | 656.00 | 658.00 | 1,316.00 | 678,442 |
| 2025-12-05 | 662.00 | 666.00 | 659.00 | 665.00 | 1,330.00 | 583,605 |
| 2025-12-04 | 675.00 | 676.00 | 660.00 | 662.00 | 1,324.00 | 642,468 |
| 2025-12-03 | 665.00 | 680.00 | 662.00 | 672.00 | 1,344.00 | 1,392,413 |
| 2025-12-02 | 656.00 | 664.00 | 655.00 | 662.00 | 1,324.00 | 479,970 |
| 2025-12-01 | 661.00 | 673.00 | 653.00 | 656.00 | 1,312.00 | 514,754 |
| 2025-11-28 | 661.00 | 666.00 | 657.00 | 660.00 | 1,320.00 | 439,181 |
| 2025-11-27 | 667.00 | 673.00 | 658.00 | 659.00 | 1,318.00 | 481,785 |
| 2025-11-26 | 657.00 | 667.00 | 654.00 | 665.00 | 1,330.00 | 576,317 |
| 2025-11-25 | 662.00 | 680.00 | 646.00 | 651.00 | 1,302.00 | 1,023,814 |
| 2025-11-24 | 671.00 | 674.00 | 652.00 | 655.00 | 1,310.00 | 886,099 |
| 2025-11-21 | 662.00 | 663.00 | 654.00 | 660.00 | 1,320.00 | 753,218 |
| 2025-11-20 | 668.00 | 688.00 | 660.00 | 676.00 | 1,352.00 | 905,579 |
| 2025-11-19 | 670.00 | 675.00 | 651.00 | 659.00 | 1,318.00 | 1,055,791 |
| 2025-11-18 | 699.00 | 701.00 | 666.00 | 668.00 | 1,336.00 | 1,275,969 |
| 2025-11-17 | 686.00 | 701.00 | 671.00 | 700.00 | 1,400.00 | 1,585,321 |
| 2025-11-14 | 700.00 | 706.00 | 685.00 | 686.00 | 1,372.00 | 1,403,850 |
| 2025-11-13 | 708.00 | 717.00 | 698.00 | 710.00 | 1,420.00 | 1,265,279 |
| 2025-11-12 | 694.00 | 713.00 | 681.00 | 708.00 | 1,416.00 | 2,125,981 |
| 2025-11-11 | 705.00 | 720.00 | 681.00 | 687.00 | 1,374.00 | 1,915,365 |
| 2025-11-10 | 654.00 | 700.00 | 654.00 | 698.00 | 1,396.00 | 2,114,245 |
| 2025-11-07 | 667.00 | 671.00 | 646.00 | 649.00 | 1,298.00 | 1,035,334 |
| 2025-11-06 | 666.00 | 681.00 | 651.00 | 671.00 | 1,342.00 | 1,154,764 |
| 2025-11-05 | 673.00 | 673.00 | 644.00 | 661.00 | 1,322.00 | 1,722,702 |
| 2025-11-04 | 700.00 | 700.00 | 675.00 | 676.00 | 1,352.00 | 1,765,090 |
| 2025-11-03 | 700.00 | 711.00 | 692.00 | 695.00 | 1,390.00 | 1,498,026 |
| 2025-10-31 | 700.00 | 710.00 | 694.00 | 700.00 | 1,400.00 | 877,883 |
| 2025-10-30 | 715.00 | 731.00 | 696.00 | 700.00 | 1,400.00 | 2,421,297 |
| 2025-10-29 | 722.00 | 725.00 | 706.00 | 710.00 | 1,420.00 | 1,351,483 |
| 2025-10-28 | 716.00 | 731.00 | 707.00 | 718.00 | 1,436.00 | 2,266,932 |
| 2025-10-27 | 715.00 | 742.00 | 712.00 | 716.00 | 1,432.00 | 4,959,388 |
| 2025-10-24 | 696.00 | 716.00 | 693.00 | 706.00 | 1,412.00 | 2,834,668 |
| 2025-10-23 | 689.00 | 690.00 | 674.00 | 685.00 | 1,370.00 | 846,662 |
| 2025-10-22 | 693.00 | 695.00 | 671.00 | 694.00 | 1,388.00 | 958,660 |
| 2025-10-21 | 715.00 | 719.00 | 684.00 | 693.00 | 1,386.00 | 2,210,659 |
| 2025-10-20 | 683.00 | 735.00 | 667.00 | 710.00 | 1,420.00 | 3,975,486 |
← NewerPage 4 of 4 · 231 trading days
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.