Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 464.00 | 476.00 | 463.00 | 474.00 | 945.94 | 392,335 |
| 2025-01-02 | 462.00 | 467.00 | 462.00 | 464.00 | 925.99 | 142,507 |
| 2024-12-30 | 463.00 | 468.00 | 459.00 | 463.00 | 923.99 | 190,221 |
| 2024-12-27 | 472.00 | 473.00 | 465.00 | 465.00 | 927.98 | 357,619 |
| 2024-12-26 | 479.00 | 479.00 | 470.00 | 473.00 | 943.95 | 201,507 |
| 2024-12-24 | 475.00 | 479.00 | 474.00 | 477.00 | 951.93 | 156,776 |
| 2024-12-23 | 469.00 | 478.00 | 469.00 | 476.00 | 949.93 | 305,383 |
| 2024-12-20 | 482.00 | 483.00 | 472.00 | 472.00 | 941.95 | 363,471 |
| 2024-12-19 | 485.00 | 486.00 | 481.00 | 482.00 | 961.91 | 255,118 |
| 2024-12-18 | 489.00 | 490.00 | 485.00 | 489.00 | 975.88 | 176,607 |
| 2024-12-17 | 488.00 | 489.00 | 485.00 | 489.00 | 975.88 | 264,330 |
| 2024-12-16 | 489.00 | 492.00 | 488.00 | 490.00 | 977.87 | 308,843 |
| 2024-12-13 | 485.00 | 489.00 | 484.00 | 489.00 | 975.88 | 180,276 |
| 2024-12-12 | 485.00 | 489.00 | 482.00 | 487.00 | 971.89 | 317,693 |
| 2024-12-11 | 467.00 | 484.00 | 467.00 | 483.00 | 963.90 | 328,965 |
| 2024-12-10 | 454.00 | 473.00 | 454.00 | 473.00 | 943.95 | 511,103 |
| 2024-12-09 | 483.00 | 483.00 | 452.00 | 452.00 | 902.04 | 1,244,841 |
| 2024-12-06 | 490.00 | 493.00 | 480.00 | 488.00 | 973.88 | 892,231 |
| 2024-12-05 | 495.00 | 497.00 | 492.00 | 492.00 | 981.87 | 311,501 |
| 2024-12-04 | 495.00 | 498.00 | 491.00 | 497.00 | 991.84 | 587,601 |
| 2024-12-03 | 493.00 | 503.00 | 491.00 | 501.00 | 999.83 | 611,942 |
| 2024-12-02 | 500.00 | 501.00 | 493.00 | 493.00 | 983.86 | 412,361 |
| 2024-11-29 | 501.00 | 503.00 | 495.00 | 496.00 | 989.85 | 423,409 |
| 2024-11-28 | 501.00 | 503.00 | 500.00 | 502.00 | 1,001.82 | 225,487 |
| 2024-11-27 | 503.00 | 507.00 | 500.00 | 501.00 | 999.83 | 439,947 |
| 2024-11-26 | 503.00 | 506.00 | 502.00 | 504.00 | 1,005.81 | 325,766 |
| 2024-11-25 | 502.00 | 504.00 | 500.00 | 502.00 | 1,001.82 | 256,691 |
| 2024-11-22 | 503.00 | 504.00 | 499.00 | 501.00 | 999.83 | 227,973 |
| 2024-11-21 | 497.00 | 504.00 | 496.00 | 504.00 | 1,005.81 | 295,535 |
| 2024-11-20 | 497.00 | 499.00 | 495.00 | 497.00 | 991.84 | 258,585 |
| 2024-11-19 | 498.00 | 502.00 | 495.00 | 498.00 | 993.84 | 252,368 |
| 2024-11-18 | 492.00 | 499.00 | 492.00 | 498.00 | 993.84 | 341,309 |
| 2024-11-15 | 496.00 | 496.00 | 490.00 | 492.00 | 981.87 | 326,185 |
| 2024-11-14 | 488.00 | 496.00 | 488.00 | 493.00 | 983.86 | 419,838 |
| 2024-11-13 | 498.00 | 499.00 | 487.00 | 488.00 | 973.88 | 790,301 |
| 2024-11-12 | 506.00 | 506.00 | 496.00 | 500.00 | 997.83 | 926,709 |
| 2024-11-11 | 508.00 | 509.00 | 504.00 | 507.00 | 1,011.80 | 507,732 |
| 2024-11-08 | 509.00 | 512.00 | 506.00 | 506.00 | 1,009.80 | 327,446 |
| 2024-11-07 | 509.00 | 511.00 | 505.00 | 509.00 | 1,015.79 | 408,417 |
| 2024-11-06 | 508.00 | 509.00 | 505.00 | 506.00 | 1,009.80 | 360,736 |
| 2024-11-05 | 507.00 | 508.00 | 505.00 | 507.00 | 1,011.80 | 265,997 |
| 2024-11-04 | 507.00 | 520.00 | 502.00 | 507.00 | 1,011.80 | 696,271 |
| 2024-11-01 | 507.00 | 510.00 | 504.00 | 507.00 | 1,011.80 | 416,452 |
| 2024-10-31 | 507.00 | 514.00 | 505.00 | 511.00 | 1,019.78 | 590,063 |
| 2024-10-30 | 512.00 | 513.00 | 506.00 | 507.00 | 1,011.80 | 218,622 |
| 2024-10-29 | 507.00 | 513.00 | 506.00 | 512.00 | 1,021.78 | 448,459 |
| 2024-10-28 | 501.00 | 507.00 | 501.00 | 504.00 | 1,005.81 | 217,494 |
| 2024-10-25 | 502.00 | 509.00 | 501.00 | 501.00 | 999.83 | 361,173 |
| 2024-10-24 | 510.00 | 510.00 | 501.00 | 501.00 | 999.83 | 478,032 |
| 2024-10-23 | 503.00 | 512.00 | 503.00 | 510.00 | 1,017.79 | 511,502 |
| 2024-10-22 | 501.00 | 503.00 | 498.00 | 502.00 | 1,001.82 | 795,256 |
| 2024-10-21 | 505.00 | 505.00 | 501.00 | 502.00 | 1,001.82 | 228,131 |
| 2024-10-18 | 501.00 | 505.00 | 501.00 | 502.00 | 1,001.82 | 330,574 |
| 2024-10-17 | 505.00 | 508.00 | 503.00 | 503.00 | 1,003.82 | 361,475 |
| 2024-10-16 | 508.00 | 508.00 | 504.00 | 505.00 | 1,007.81 | 271,749 |
| 2024-10-15 | 509.00 | 510.00 | 507.00 | 508.00 | 1,013.80 | 223,809 |
| 2024-10-14 | 508.00 | 511.00 | 506.00 | 508.00 | 1,013.80 | 280,380 |
| 2024-10-11 | 511.00 | 512.00 | 507.00 | 508.00 | 1,013.80 | 311,276 |
| 2024-10-10 | 509.00 | 512.00 | 507.00 | 510.00 | 1,017.79 | 264,923 |
| 2024-10-08 | 513.00 | 514.00 | 506.00 | 508.00 | 1,013.80 | 554,944 |
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.