Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001510.KO stock page

Sk Securities historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-191,942.002,010.001,934.001,999.001,999.001,302,643
2026-10-161,954.002,035.001,937.001,996.001,996.001,697,207
2026-10-151,970.002,000.001,890.001,921.001,921.002,143,266
2026-10-142,060.002,155.002,025.002,045.002,045.001,401,108
2026-10-132,075.002,095.002,000.002,065.002,065.002,047,698
2026-10-122,185.002,210.002,120.002,130.002,130.001,670,250
2026-10-082,255.002,265.002,200.002,205.002,205.001,228,994
2026-10-072,330.002,330.002,260.002,260.002,260.001,787,805
2026-10-062,390.002,415.002,315.002,330.002,330.001,875,000
2026-10-022,315.002,380.002,315.002,365.002,365.001,569,341
2026-10-012,265.002,335.002,200.002,330.002,330.001,618,832
2026-09-302,280.002,305.002,255.002,270.002,270.001,248,526
2026-09-292,285.002,295.002,240.002,265.002,265.001,486,432
2026-09-282,315.002,340.002,275.002,305.002,305.001,422,262
2026-09-232,350.002,375.002,315.002,320.002,320.001,351,884
2026-09-222,430.002,485.002,315.002,335.002,335.003,492,728
2026-09-212,350.002,410.002,330.002,380.002,380.001,723,431
2026-09-182,385.002,400.002,340.002,350.002,350.001,631,132
2026-09-172,360.002,395.002,320.002,340.002,340.001,730,139
2026-09-162,335.002,375.002,305.002,335.002,335.001,367,230
2026-09-152,365.002,405.002,330.002,350.002,350.001,271,515
2026-09-142,380.002,410.002,330.002,385.002,385.001,667,751
2026-09-112,400.002,470.002,380.002,405.002,405.001,713,036
2026-09-102,510.002,520.002,370.002,460.002,460.006,518,352
2026-09-092,460.002,540.002,455.002,515.002,515.002,917,042
2026-09-082,455.002,510.002,415.002,460.002,460.004,096,020
2026-09-072,460.002,515.002,450.002,460.002,460.002,497,175
2026-09-042,435.002,480.002,405.002,430.002,430.002,050,304
2026-09-032,450.002,470.002,360.002,400.002,400.003,083,706
2026-09-022,460.002,600.002,430.002,430.002,430.002,610,449
2026-09-012,530.002,575.002,485.002,535.002,535.002,684,493
2026-08-312,505.002,565.002,435.002,555.002,555.002,921,225
2026-08-282,630.002,630.002,555.002,575.002,575.003,705,274
2026-08-272,685.002,795.002,605.002,615.002,615.007,504,494
2026-08-262,660.002,785.002,595.002,625.002,625.0017,968,578
2026-08-252,585.002,680.002,510.002,645.002,645.0010,549,903
2026-08-242,970.002,975.002,630.002,670.002,670.0017,521,835
2026-08-212,920.003,555.002,820.002,955.002,955.0086,268,078
2026-08-202,470.002,810.002,360.002,810.002,810.0011,086,158
2026-08-192,195.002,245.002,140.002,165.002,165.001,911,314
2026-08-182,415.002,430.002,240.002,265.002,265.002,084,595
2026-08-142,400.002,495.002,345.002,415.002,415.002,546,081
2026-08-132,445.002,565.002,350.002,370.002,370.002,988,558
2026-08-122,350.002,420.002,325.002,390.002,390.001,775,240
2026-08-112,290.002,350.002,250.002,320.002,320.001,505,121
2026-08-102,235.002,315.002,225.002,300.002,300.001,950,419
2026-08-072,270.002,315.002,165.002,215.002,215.001,824,747
2026-08-062,200.002,305.002,160.002,225.002,225.002,553,262
2026-08-052,190.002,245.002,150.002,230.002,230.002,565,886
2026-08-042,070.002,140.002,010.002,105.002,105.002,115,653
2026-08-032,005.002,130.001,945.002,030.002,030.001,993,862
2026-07-311,858.002,035.001,832.002,015.002,015.003,617,389
2026-07-301,713.001,881.001,713.001,765.001,765.002,589,484
2026-07-291,938.001,988.001,727.001,820.001,820.002,835,040
2026-07-282,085.002,090.001,920.001,930.001,930.002,535,161
2026-07-272,165.002,205.002,115.002,155.002,155.001,469,549
2026-07-242,210.002,230.002,120.002,120.002,120.001,734,848
2026-07-232,170.002,280.002,140.002,250.002,250.002,920,429
2026-07-222,190.002,250.002,140.002,140.002,140.002,037,614
2026-07-212,110.002,160.002,055.002,135.002,135.001,916,692
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-03-281.0000 KRW
2023-12-272.0000 KRW
2022-12-285.0000 KRW
2021-12-2915.0000 KRW
2020-12-2910.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.