See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%
← 001515.KO stock page

SK Securities Co Ltd Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-142,800.002,800.002,750.002,755.005,474.052,286
2023-04-132,700.002,820.002,700.002,815.005,593.264,421
2023-04-122,650.002,735.002,650.002,735.005,434.313,023
2023-04-112,660.002,700.002,645.002,695.005,354.832,260
2023-04-102,740.002,740.002,655.002,655.005,275.353,798
2023-04-072,720.002,735.002,715.002,720.005,404.501,323
2023-04-062,770.002,770.002,670.002,685.005,334.962,744
2023-04-052,765.002,785.002,760.002,770.005,503.851,217
2023-04-042,770.002,770.002,760.002,770.005,503.851,241
2023-04-032,790.002,790.002,705.002,770.005,503.852,183
2023-03-312,770.002,770.002,725.002,750.005,464.111,325
2023-03-302,700.002,735.002,675.002,735.005,434.314,267
2023-03-292,625.002,640.002,580.002,635.005,235.613,577
2023-03-282,620.002,650.002,620.002,625.005,215.746,463
2023-03-272,675.002,690.002,650.002,690.005,344.905,502
2023-03-242,685.002,700.002,685.002,700.005,364.77652
2023-03-232,645.002,670.002,640.002,670.005,305.163,783
2023-03-222,680.002,695.002,670.002,695.005,354.832,770
2023-03-212,675.002,680.002,645.002,675.005,315.091,215
2023-03-202,605.002,645.002,605.002,645.005,255.482,140
2023-03-172,665.002,665.002,615.002,665.005,295.221,689
2023-03-162,670.002,670.002,580.002,610.005,185.942,565
2023-03-152,650.002,700.002,650.002,650.005,265.423,991
2023-03-142,705.002,705.002,630.002,640.005,245.553,939
2023-03-132,730.002,730.002,700.002,710.005,384.633,899
2023-03-102,700.002,735.002,700.002,735.005,434.311,719
2023-03-092,765.002,790.002,765.002,770.005,503.851,234
2023-03-082,805.002,805.002,755.002,765.005,493.922,894
2023-03-072,815.002,825.002,765.002,820.005,603.204,913
2023-03-062,895.002,895.002,820.002,825.005,613.135,829
2023-03-032,860.002,900.002,860.002,885.005,732.351,230
2023-03-022,895.002,900.002,870.002,870.005,702.553,364
2023-02-282,920.002,920.002,850.002,865.005,692.61793
2023-02-272,880.002,880.002,860.002,860.005,682.681,767
2023-02-242,880.002,905.002,880.002,885.005,732.353,026
2023-02-232,970.002,970.002,885.002,920.005,801.894,519
2023-02-222,950.002,965.002,910.002,940.005,841.634,984
2023-02-213,000.003,020.002,995.003,020.006,000.595,885
2023-02-203,180.003,180.002,900.002,995.005,950.9215,301
2023-02-173,090.003,095.002,980.002,980.005,921.114,226
2023-02-163,090.003,090.003,035.003,090.006,139.683,017
2023-02-152,990.003,065.002,990.003,060.006,080.078,653
2023-02-142,990.003,000.002,980.003,000.005,960.853,319
2023-02-133,075.003,075.002,945.002,960.005,881.3723,977
2023-02-103,040.003,040.002,945.003,015.005,990.6512,883
2023-02-093,180.003,180.003,020.003,020.006,000.5910,653
2023-02-083,150.003,250.003,150.003,165.006,288.707,352
2023-02-073,065.003,265.003,065.003,155.006,268.8312,534
2023-02-063,135.003,135.002,945.003,095.006,149.6121,881
2023-02-033,400.003,400.003,090.003,095.006,149.6135,701
2023-02-023,250.003,700.003,250.003,360.006,676.1594,005
2023-02-012,870.003,590.002,855.003,590.007,133.1543,537
2023-01-312,800.002,860.002,800.002,850.005,662.813,196
2023-01-302,805.002,825.002,800.002,820.005,603.204,644
2023-01-272,905.002,905.002,825.002,825.005,613.1317,192
2023-01-262,930.003,015.002,930.002,965.005,891.3120,094
2023-01-252,695.003,300.002,695.003,010.005,980.7283,932
2023-01-202,660.002,675.002,650.002,660.005,285.294,061
2023-01-192,650.002,710.002,650.002,695.005,354.834,880
2023-01-182,705.002,705.002,585.002,690.005,344.9011,556
← NewerPage 15 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-03-286.0000 KRW
2023-12-277.0000 KRW
2022-12-2810.0000 KRW
2021-12-2920.0000 KRW
2020-12-2915.0000 KRW
2019-12-2715.0000 KRW

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