Sk Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 512.00 | 514.00 | 511.00 | 513.00 | 1,023.77 | 252,748 |
| 2024-10-04 | 512.00 | 516.00 | 510.00 | 512.00 | 1,021.78 | 272,501 |
| 2024-10-02 | 516.00 | 517.00 | 512.00 | 514.00 | 1,025.77 | 308,828 |
| 2024-09-30 | 524.00 | 526.00 | 516.00 | 518.00 | 1,033.75 | 530,595 |
| 2024-09-27 | 531.00 | 532.00 | 524.00 | 524.00 | 1,045.73 | 648,814 |
| 2024-09-26 | 529.00 | 531.00 | 526.00 | 530.00 | 1,057.70 | 380,321 |
| 2024-09-25 | 528.00 | 537.00 | 525.00 | 525.00 | 1,047.72 | 834,115 |
| 2024-09-24 | 526.00 | 532.00 | 523.00 | 528.00 | 1,053.71 | 319,505 |
| 2024-09-23 | 532.00 | 532.00 | 525.00 | 527.00 | 1,051.71 | 265,089 |
| 2024-09-20 | 534.00 | 536.00 | 528.00 | 531.00 | 1,059.70 | 439,178 |
| 2024-09-19 | 531.00 | 533.00 | 523.00 | 529.00 | 1,055.71 | 346,278 |
| 2024-09-13 | 516.00 | 532.00 | 514.00 | 532.00 | 1,061.69 | 862,106 |
| 2024-09-12 | 507.00 | 519.00 | 507.00 | 516.00 | 1,029.76 | 599,027 |
| 2024-09-11 | 519.00 | 520.00 | 506.00 | 506.00 | 1,009.80 | 982,734 |
| 2024-09-10 | 520.00 | 525.00 | 516.00 | 516.00 | 1,029.76 | 556,285 |
| 2024-09-09 | 504.00 | 523.00 | 503.00 | 520.00 | 1,037.74 | 951,034 |
| 2024-09-06 | 526.00 | 530.00 | 509.00 | 513.00 | 1,023.77 | 1,718,556 |
| 2024-09-05 | 531.00 | 558.00 | 520.00 | 527.00 | 1,051.71 | 3,882,294 |
| 2024-09-04 | 620.00 | 630.00 | 540.00 | 540.00 | 1,077.66 | 24,187,244 |
| 2024-09-03 | 519.00 | 542.00 | 516.00 | 533.00 | 1,063.69 | 1,471,522 |
| 2024-09-02 | 518.00 | 518.00 | 514.00 | 517.00 | 1,031.76 | 144,430 |
| 2024-08-30 | 513.00 | 519.00 | 513.00 | 517.00 | 1,031.76 | 153,037 |
| 2024-08-29 | 516.00 | 517.00 | 513.00 | 515.00 | 1,027.77 | 238,441 |
| 2024-08-28 | 525.00 | 525.00 | 517.00 | 517.00 | 1,031.76 | 233,897 |
| 2024-08-27 | 520.00 | 524.00 | 518.00 | 524.00 | 1,045.73 | 184,698 |
| 2024-08-26 | 524.00 | 524.00 | 517.00 | 522.00 | 1,041.74 | 321,618 |
| 2024-08-23 | 520.00 | 525.00 | 518.00 | 519.00 | 1,035.75 | 337,000 |
| 2024-08-22 | 529.00 | 529.00 | 521.00 | 523.00 | 1,043.73 | 224,354 |
| 2024-08-21 | 526.00 | 528.00 | 523.00 | 525.00 | 1,047.72 | 229,763 |
| 2024-08-20 | 523.00 | 528.00 | 523.00 | 527.00 | 1,051.71 | 176,411 |
| 2024-08-19 | 526.00 | 528.00 | 522.00 | 523.00 | 1,043.73 | 192,171 |
| 2024-08-16 | 529.00 | 532.00 | 523.00 | 526.00 | 1,049.72 | 243,006 |
| 2024-08-14 | 525.00 | 530.00 | 523.00 | 528.00 | 1,053.71 | 309,403 |
| 2024-08-13 | 523.00 | 526.00 | 515.00 | 522.00 | 1,041.74 | 409,206 |
| 2024-08-12 | 521.00 | 525.00 | 521.00 | 522.00 | 1,041.74 | 352,643 |
| 2024-08-09 | 523.00 | 528.00 | 520.00 | 522.00 | 1,041.74 | 273,442 |
| 2024-08-08 | 521.00 | 525.00 | 516.00 | 520.00 | 1,037.74 | 427,246 |
| 2024-08-07 | 514.00 | 530.00 | 514.00 | 525.00 | 1,047.72 | 764,106 |
| 2024-08-06 | 496.00 | 527.00 | 496.00 | 522.00 | 1,041.74 | 1,106,988 |
| 2024-08-05 | 536.00 | 551.00 | 496.00 | 501.00 | 999.83 | 2,065,064 |
| 2024-08-02 | 562.00 | 562.00 | 553.00 | 554.00 | 1,105.60 | 427,804 |
| 2024-08-01 | 560.00 | 567.00 | 560.00 | 566.00 | 1,129.54 | 302,614 |
| 2024-07-31 | 555.00 | 563.00 | 555.00 | 560.00 | 1,117.57 | 324,372 |
| 2024-07-30 | 560.00 | 564.00 | 556.00 | 556.00 | 1,109.59 | 210,511 |
| 2024-07-29 | 556.00 | 565.00 | 555.00 | 561.00 | 1,119.57 | 279,186 |
| 2024-07-26 | 550.00 | 555.00 | 550.00 | 554.00 | 1,105.60 | 192,813 |
| 2024-07-25 | 555.00 | 559.00 | 550.00 | 551.00 | 1,099.61 | 492,658 |
| 2024-07-24 | 559.00 | 562.00 | 556.00 | 557.00 | 1,111.58 | 262,074 |
| 2024-07-23 | 564.00 | 565.00 | 559.00 | 560.00 | 1,117.57 | 284,235 |
| 2024-07-22 | 569.00 | 570.00 | 561.00 | 562.00 | 1,121.56 | 281,197 |
| 2024-07-19 | 571.00 | 573.00 | 565.00 | 567.00 | 1,131.54 | 312,140 |
| 2024-07-18 | 577.00 | 578.00 | 570.00 | 573.00 | 1,143.51 | 307,827 |
| 2024-07-17 | 582.00 | 585.00 | 575.00 | 578.00 | 1,153.49 | 441,265 |
| 2024-07-16 | 586.00 | 588.00 | 579.00 | 581.00 | 1,159.48 | 299,424 |
| 2024-07-15 | 572.00 | 584.00 | 570.00 | 583.00 | 1,163.47 | 659,495 |
| 2024-07-12 | 573.00 | 573.00 | 569.00 | 571.00 | 1,139.52 | 205,469 |
| 2024-07-11 | 567.00 | 576.00 | 567.00 | 571.00 | 1,139.52 | 509,982 |
| 2024-07-10 | 567.00 | 570.00 | 565.00 | 566.00 | 1,129.54 | 195,842 |
| 2024-07-09 | 566.00 | 573.00 | 566.00 | 567.00 | 1,131.54 | 282,899 |
| 2024-07-08 | 568.00 | 573.00 | 564.00 | 567.00 | 1,131.54 | 217,224 |
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.