Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 687.00 | 690.00 | 663.00 | 663.00 | 1,326.00 | 1,971,316 |
| 2025-07-03 | 693.00 | 700.00 | 681.00 | 687.00 | 1,374.00 | 2,889,214 |
| 2025-07-02 | 714.00 | 714.00 | 684.00 | 694.00 | 1,388.00 | 3,184,659 |
| 2025-07-01 | 684.00 | 730.00 | 684.00 | 704.00 | 1,408.00 | 6,823,810 |
| 2025-06-30 | 699.00 | 710.00 | 678.00 | 680.00 | 1,360.00 | 2,072,818 |
| 2025-06-27 | 691.00 | 704.00 | 682.00 | 690.00 | 1,380.00 | 2,322,300 |
| 2025-06-26 | 706.00 | 706.00 | 671.00 | 688.00 | 1,376.00 | 3,535,388 |
| 2025-06-25 | 690.00 | 725.00 | 682.00 | 703.00 | 1,406.00 | 10,153,975 |
| 2025-06-24 | 658.00 | 686.00 | 654.00 | 682.00 | 1,364.00 | 5,727,520 |
| 2025-06-23 | 637.00 | 659.00 | 628.00 | 644.00 | 1,288.00 | 2,941,202 |
| 2025-06-20 | 667.00 | 667.00 | 652.00 | 652.00 | 1,304.00 | 3,124,629 |
| 2025-06-19 | 695.00 | 695.00 | 659.00 | 671.00 | 1,342.00 | 3,924,536 |
| 2025-06-18 | 657.00 | 700.00 | 653.00 | 690.00 | 1,380.00 | 8,148,405 |
| 2025-06-17 | 668.00 | 685.00 | 648.00 | 660.00 | 1,320.00 | 6,162,300 |
| 2025-06-16 | 635.00 | 655.00 | 630.00 | 654.00 | 1,308.00 | 2,059,413 |
| 2025-06-13 | 659.00 | 672.00 | 633.00 | 640.00 | 1,280.00 | 2,955,306 |
| 2025-06-12 | 647.00 | 679.00 | 634.00 | 659.00 | 1,318.00 | 4,197,623 |
| 2025-06-11 | 662.00 | 662.00 | 619.00 | 647.00 | 1,294.00 | 3,154,226 |
| 2025-06-10 | 677.00 | 677.00 | 645.00 | 652.00 | 1,304.00 | 3,495,785 |
| 2025-06-09 | 670.00 | 696.00 | 660.00 | 668.00 | 1,336.00 | 8,103,685 |
| 2025-06-05 | 658.00 | 671.00 | 642.00 | 653.00 | 1,306.00 | 5,802,525 |
| 2025-06-04 | 599.00 | 680.00 | 599.00 | 658.00 | 1,316.00 | 18,530,436 |
| 2025-06-02 | 586.00 | 602.00 | 580.00 | 591.00 | 1,182.00 | 3,361,917 |
| 2025-05-30 | 591.00 | 599.00 | 573.00 | 583.00 | 1,166.00 | 3,786,038 |
| 2025-05-29 | 535.00 | 605.00 | 534.00 | 582.00 | 1,164.00 | 13,341,630 |
| 2025-05-28 | 514.00 | 539.00 | 513.00 | 532.00 | 1,064.00 | 1,701,035 |
| 2025-05-27 | 520.00 | 521.00 | 508.00 | 511.00 | 1,022.00 | 366,963 |
| 2025-05-26 | 519.00 | 524.00 | 514.00 | 520.00 | 1,040.00 | 347,290 |
| 2025-05-23 | 522.00 | 522.00 | 512.00 | 519.00 | 1,038.00 | 420,373 |
| 2025-05-22 | 522.00 | 526.00 | 516.00 | 522.00 | 1,044.00 | 621,083 |
| 2025-05-21 | 513.00 | 521.00 | 510.00 | 521.00 | 1,042.00 | 504,051 |
| 2025-05-20 | 504.00 | 514.00 | 504.00 | 511.00 | 1,022.00 | 339,376 |
| 2025-05-19 | 518.00 | 520.00 | 500.00 | 501.00 | 1,002.00 | 746,943 |
| 2025-05-16 | 518.00 | 521.00 | 508.00 | 518.00 | 1,036.00 | 680,656 |
| 2025-05-15 | 521.00 | 522.00 | 512.00 | 516.00 | 1,032.00 | 534,520 |
| 2025-05-14 | 507.00 | 523.00 | 506.00 | 522.00 | 1,044.00 | 1,810,860 |
| 2025-05-13 | 504.00 | 506.00 | 499.00 | 505.00 | 1,010.00 | 777,902 |
| 2025-05-12 | 497.00 | 503.00 | 488.00 | 501.00 | 1,002.00 | 1,376,773 |
| 2025-05-09 | 493.00 | 499.00 | 489.00 | 495.00 | 990.00 | 1,454,209 |
| 2025-05-08 | 487.00 | 495.00 | 486.00 | 490.00 | 980.00 | 1,044,621 |
| 2025-05-07 | 487.00 | 490.00 | 485.00 | 487.00 | 974.00 | 513,460 |
| 2025-05-02 | 483.00 | 488.00 | 480.00 | 486.00 | 972.00 | 282,653 |
| 2025-04-30 | 484.00 | 492.00 | 481.00 | 483.00 | 966.00 | 953,438 |
| 2025-04-29 | 478.00 | 485.00 | 473.00 | 483.00 | 966.00 | 384,301 |
| 2025-04-28 | 471.00 | 483.00 | 470.00 | 478.00 | 956.00 | 531,954 |
| 2025-04-25 | 468.00 | 474.00 | 468.00 | 472.00 | 944.00 | 213,985 |
| 2025-04-24 | 472.00 | 473.00 | 469.00 | 471.00 | 942.00 | 150,036 |
| 2025-04-23 | 473.00 | 473.00 | 469.00 | 472.00 | 944.00 | 227,312 |
| 2025-04-22 | 467.00 | 472.00 | 464.00 | 470.00 | 940.00 | 342,503 |
| 2025-04-21 | 459.00 | 470.00 | 459.00 | 467.00 | 934.00 | 482,327 |
| 2025-04-18 | 453.00 | 461.00 | 450.00 | 457.00 | 914.00 | 252,175 |
| 2025-04-17 | 451.00 | 454.00 | 449.00 | 453.00 | 906.00 | 100,901 |
| 2025-04-16 | 455.00 | 456.00 | 450.00 | 451.00 | 902.00 | 80,619 |
| 2025-04-15 | 452.00 | 455.00 | 448.00 | 455.00 | 910.00 | 137,758 |
| 2025-04-14 | 450.00 | 455.00 | 450.00 | 452.00 | 904.00 | 99,976 |
| 2025-04-11 | 446.00 | 454.00 | 442.00 | 450.00 | 900.00 | 169,546 |
| 2025-04-10 | 434.00 | 450.00 | 434.00 | 450.00 | 900.00 | 525,116 |
| 2025-04-09 | 432.00 | 435.00 | 424.00 | 426.00 | 852.00 | 307,279 |
| 2025-04-08 | 432.00 | 439.00 | 432.00 | 435.00 | 870.00 | 256,543 |
| 2025-04-07 | 447.00 | 447.00 | 424.00 | 429.00 | 858.00 | 727,609 |
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.