Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 655.00 | 679.00 | 654.00 | 671.00 | 1,342.00 | 981,500 |
| 2025-09-26 | 668.00 | 669.00 | 647.00 | 651.00 | 1,302.00 | 1,080,212 |
| 2025-09-25 | 665.00 | 666.00 | 658.00 | 663.00 | 1,326.00 | 506,635 |
| 2025-09-24 | 681.00 | 681.00 | 660.00 | 665.00 | 1,330.00 | 1,069,520 |
| 2025-09-23 | 692.00 | 700.00 | 680.00 | 681.00 | 1,362.00 | 829,520 |
| 2025-09-22 | 700.00 | 703.00 | 688.00 | 692.00 | 1,384.00 | 702,441 |
| 2025-09-19 | 705.00 | 711.00 | 697.00 | 697.00 | 1,394.00 | 807,389 |
| 2025-09-18 | 693.00 | 708.00 | 689.00 | 705.00 | 1,410.00 | 1,063,911 |
| 2025-09-17 | 703.00 | 706.00 | 685.00 | 687.00 | 1,374.00 | 951,959 |
| 2025-09-16 | 713.00 | 714.00 | 700.00 | 703.00 | 1,406.00 | 1,355,144 |
| 2025-09-15 | 690.00 | 725.00 | 690.00 | 713.00 | 1,426.00 | 4,038,789 |
| 2025-09-12 | 705.00 | 711.00 | 685.00 | 686.00 | 1,372.00 | 1,391,954 |
| 2025-09-11 | 704.00 | 707.00 | 657.00 | 696.00 | 1,392.00 | 2,927,005 |
| 2025-09-10 | 683.00 | 706.00 | 674.00 | 701.00 | 1,402.00 | 3,301,304 |
| 2025-09-09 | 645.00 | 692.00 | 645.00 | 675.00 | 1,350.00 | 4,764,290 |
| 2025-09-08 | 634.00 | 657.00 | 626.00 | 648.00 | 1,296.00 | 1,123,805 |
| 2025-09-05 | 634.00 | 636.00 | 629.00 | 634.00 | 1,268.00 | 259,562 |
| 2025-09-04 | 632.00 | 635.00 | 627.00 | 632.00 | 1,264.00 | 343,045 |
| 2025-09-03 | 635.00 | 637.00 | 629.00 | 632.00 | 1,264.00 | 402,995 |
| 2025-09-02 | 637.00 | 645.00 | 634.00 | 635.00 | 1,270.00 | 355,448 |
| 2025-09-01 | 647.00 | 653.00 | 637.00 | 637.00 | 1,274.00 | 419,403 |
| 2025-08-29 | 655.00 | 657.00 | 640.00 | 650.00 | 1,300.00 | 558,940 |
| 2025-08-28 | 627.00 | 666.00 | 627.00 | 650.00 | 1,300.00 | 1,677,719 |
| 2025-08-27 | 638.00 | 642.00 | 631.00 | 636.00 | 1,272.00 | 521,829 |
| 2025-08-26 | 647.00 | 647.00 | 636.00 | 637.00 | 1,274.00 | 559,967 |
| 2025-08-25 | 631.00 | 653.00 | 631.00 | 647.00 | 1,294.00 | 984,456 |
| 2025-08-22 | 625.00 | 636.00 | 625.00 | 628.00 | 1,256.00 | 589,134 |
| 2025-08-21 | 613.00 | 630.00 | 613.00 | 624.00 | 1,248.00 | 650,442 |
| 2025-08-20 | 630.00 | 631.00 | 609.00 | 621.00 | 1,242.00 | 1,286,451 |
| 2025-08-19 | 635.00 | 641.00 | 631.00 | 634.00 | 1,268.00 | 645,594 |
| 2025-08-18 | 645.00 | 647.00 | 637.00 | 638.00 | 1,276.00 | 892,879 |
| 2025-08-14 | 655.00 | 660.00 | 647.00 | 649.00 | 1,298.00 | 654,449 |
| 2025-08-13 | 670.00 | 670.00 | 645.00 | 652.00 | 1,304.00 | 1,117,105 |
| 2025-08-12 | 649.00 | 672.00 | 647.00 | 660.00 | 1,320.00 | 1,586,462 |
| 2025-08-11 | 653.00 | 653.00 | 635.00 | 649.00 | 1,298.00 | 1,206,201 |
| 2025-08-08 | 658.00 | 662.00 | 649.00 | 650.00 | 1,300.00 | 650,745 |
| 2025-08-07 | 663.00 | 663.00 | 649.00 | 657.00 | 1,314.00 | 989,618 |
| 2025-08-06 | 647.00 | 658.00 | 643.00 | 656.00 | 1,312.00 | 571,863 |
| 2025-08-05 | 653.00 | 661.00 | 648.00 | 651.00 | 1,302.00 | 1,185,793 |
| 2025-08-04 | 630.00 | 650.00 | 630.00 | 646.00 | 1,292.00 | 1,177,942 |
| 2025-08-01 | 666.00 | 670.00 | 634.00 | 635.00 | 1,270.00 | 2,463,617 |
| 2025-07-31 | 669.00 | 679.00 | 665.00 | 673.00 | 1,346.00 | 1,393,920 |
| 2025-07-30 | 679.00 | 681.00 | 665.00 | 669.00 | 1,338.00 | 1,185,348 |
| 2025-07-29 | 672.00 | 686.00 | 661.00 | 675.00 | 1,350.00 | 1,581,853 |
| 2025-07-28 | 699.00 | 699.00 | 668.00 | 670.00 | 1,340.00 | 2,397,145 |
| 2025-07-25 | 693.00 | 706.00 | 690.00 | 696.00 | 1,392.00 | 1,094,435 |
| 2025-07-24 | 720.00 | 721.00 | 679.00 | 689.00 | 1,378.00 | 3,204,987 |
| 2025-07-23 | 722.00 | 728.00 | 703.00 | 714.00 | 1,428.00 | 1,506,354 |
| 2025-07-22 | 723.00 | 742.00 | 711.00 | 722.00 | 1,444.00 | 2,167,653 |
| 2025-07-21 | 730.00 | 731.00 | 716.00 | 722.00 | 1,444.00 | 1,586,630 |
| 2025-07-18 | 731.00 | 736.00 | 708.00 | 730.00 | 1,460.00 | 3,310,543 |
| 2025-07-17 | 750.00 | 752.00 | 727.00 | 731.00 | 1,462.00 | 2,853,582 |
| 2025-07-16 | 768.00 | 768.00 | 740.00 | 749.00 | 1,498.00 | 3,518,256 |
| 2025-07-15 | 780.00 | 782.00 | 764.00 | 771.00 | 1,542.00 | 3,265,390 |
| 2025-07-14 | 775.00 | 783.00 | 759.00 | 782.00 | 1,564.00 | 4,170,002 |
| 2025-07-11 | 758.00 | 790.00 | 754.00 | 774.00 | 1,548.00 | 9,577,060 |
| 2025-07-10 | 748.00 | 772.00 | 728.00 | 752.00 | 1,504.00 | 8,957,361 |
| 2025-07-09 | 716.00 | 826.00 | 699.00 | 749.00 | 1,498.00 | 42,195,766 |
| 2025-07-08 | 661.00 | 717.00 | 661.00 | 713.00 | 1,426.00 | 5,780,315 |
| 2025-07-07 | 660.00 | 679.00 | 652.00 | 668.00 | 1,336.00 | 1,152,185 |
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.