Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 444.00 | 454.00 | 441.00 | 447.00 | 894.00 | 297,394 |
| 2025-04-03 | 446.00 | 447.00 | 444.00 | 446.00 | 892.00 | 244,869 |
| 2025-04-02 | 455.00 | 456.00 | 447.00 | 450.00 | 900.00 | 250,677 |
| 2025-04-01 | 448.00 | 457.00 | 448.00 | 454.00 | 908.00 | 116,135 |
| 2025-03-31 | 455.00 | 455.00 | 448.00 | 448.00 | 896.00 | 396,768 |
| 2025-03-28 | 461.00 | 462.00 | 455.00 | 456.00 | 912.00 | 384,191 |
| 2025-03-27 | 463.00 | 465.00 | 461.00 | 461.00 | 920.00 | 214,753 |
| 2025-03-26 | 463.00 | 466.00 | 462.00 | 466.00 | 929.98 | 205,830 |
| 2025-03-25 | 466.00 | 468.00 | 463.00 | 465.00 | 927.98 | 245,088 |
| 2025-03-24 | 465.00 | 466.00 | 464.00 | 466.00 | 929.98 | 197,951 |
| 2025-03-21 | 467.00 | 469.00 | 464.00 | 465.00 | 927.98 | 268,560 |
| 2025-03-20 | 470.00 | 472.00 | 467.00 | 467.00 | 931.97 | 216,400 |
| 2025-03-19 | 471.00 | 471.00 | 466.00 | 468.00 | 933.97 | 148,188 |
| 2025-03-18 | 470.00 | 471.00 | 467.00 | 471.00 | 939.96 | 171,440 |
| 2025-03-17 | 469.00 | 473.00 | 467.00 | 470.00 | 937.96 | 349,844 |
| 2025-03-14 | 468.00 | 469.00 | 466.00 | 468.00 | 933.97 | 91,228 |
| 2025-03-13 | 465.00 | 469.00 | 465.00 | 468.00 | 933.97 | 250,925 |
| 2025-03-12 | 463.00 | 468.00 | 463.00 | 466.00 | 929.98 | 155,092 |
| 2025-03-11 | 464.00 | 465.00 | 462.00 | 465.00 | 927.98 | 167,513 |
| 2025-03-10 | 471.00 | 471.00 | 462.00 | 468.00 | 933.97 | 528,007 |
| 2025-03-07 | 470.00 | 477.00 | 470.00 | 471.00 | 939.96 | 210,380 |
| 2025-03-06 | 471.00 | 476.00 | 471.00 | 472.00 | 941.95 | 265,728 |
| 2025-03-05 | 470.00 | 473.00 | 470.00 | 470.00 | 937.96 | 149,288 |
| 2025-03-04 | 471.00 | 474.00 | 470.00 | 470.00 | 937.96 | 264,400 |
| 2025-02-28 | 481.00 | 481.00 | 471.00 | 475.00 | 947.94 | 435,271 |
| 2025-02-27 | 484.00 | 484.00 | 480.00 | 482.00 | 961.91 | 294,421 |
| 2025-02-26 | 482.00 | 485.00 | 482.00 | 484.00 | 965.90 | 363,557 |
| 2025-02-25 | 484.00 | 485.00 | 482.00 | 484.00 | 965.90 | 244,005 |
| 2025-02-24 | 483.00 | 486.00 | 481.00 | 485.00 | 967.90 | 190,094 |
| 2025-02-21 | 484.00 | 486.00 | 482.00 | 484.00 | 965.90 | 161,897 |
| 2025-02-20 | 484.00 | 486.00 | 482.00 | 484.00 | 965.90 | 306,051 |
| 2025-02-19 | 485.00 | 489.00 | 482.00 | 484.00 | 965.90 | 442,452 |
| 2025-02-18 | 486.00 | 486.00 | 479.00 | 482.00 | 961.91 | 376,827 |
| 2025-02-17 | 477.00 | 487.00 | 475.00 | 486.00 | 969.89 | 603,437 |
| 2025-02-14 | 476.00 | 480.00 | 476.00 | 478.00 | 953.93 | 229,159 |
| 2025-02-13 | 474.00 | 478.00 | 473.00 | 478.00 | 953.93 | 291,657 |
| 2025-02-12 | 471.00 | 474.00 | 470.00 | 473.00 | 943.95 | 321,248 |
| 2025-02-11 | 473.00 | 475.00 | 471.00 | 474.00 | 945.94 | 233,379 |
| 2025-02-10 | 470.00 | 474.00 | 467.00 | 473.00 | 943.95 | 470,603 |
| 2025-02-07 | 475.00 | 481.00 | 472.00 | 476.00 | 949.93 | 261,592 |
| 2025-02-06 | 480.00 | 480.00 | 474.00 | 475.00 | 947.94 | 268,847 |
| 2025-02-05 | 470.00 | 478.00 | 470.00 | 478.00 | 953.93 | 220,227 |
| 2025-02-04 | 468.00 | 475.00 | 468.00 | 471.00 | 939.96 | 288,087 |
| 2025-02-03 | 479.00 | 479.00 | 467.00 | 467.00 | 931.97 | 405,176 |
| 2025-01-31 | 480.00 | 483.00 | 478.00 | 479.00 | 955.92 | 112,381 |
| 2025-01-24 | 480.00 | 484.00 | 478.00 | 483.00 | 963.90 | 295,173 |
| 2025-01-23 | 482.00 | 484.00 | 476.00 | 479.00 | 955.92 | 299,829 |
| 2025-01-22 | 488.00 | 488.00 | 482.00 | 482.00 | 961.91 | 185,168 |
| 2025-01-21 | 483.00 | 490.00 | 482.00 | 484.00 | 965.90 | 280,122 |
| 2025-01-20 | 484.00 | 486.00 | 480.00 | 483.00 | 963.90 | 100,853 |
| 2025-01-17 | 480.00 | 483.00 | 479.00 | 483.00 | 963.90 | 175,506 |
| 2025-01-16 | 481.00 | 483.00 | 479.00 | 480.00 | 957.92 | 268,785 |
| 2025-01-15 | 487.00 | 487.00 | 479.00 | 480.00 | 957.92 | 326,575 |
| 2025-01-14 | 486.00 | 489.00 | 485.00 | 485.00 | 967.90 | 122,763 |
| 2025-01-13 | 488.00 | 500.00 | 485.00 | 487.00 | 971.89 | 409,823 |
| 2025-01-10 | 488.00 | 489.00 | 485.00 | 489.00 | 975.88 | 166,052 |
| 2025-01-09 | 486.00 | 489.00 | 485.00 | 488.00 | 973.88 | 221,039 |
| 2025-01-08 | 486.00 | 491.00 | 482.00 | 488.00 | 973.88 | 270,290 |
| 2025-01-07 | 485.00 | 489.00 | 484.00 | 486.00 | 969.89 | 248,945 |
| 2025-01-06 | 474.00 | 490.00 | 471.00 | 489.00 | 975.88 | 569,886 |
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.