See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.21▲ 2.12%
← 001515.KO stock page

SK Securities Co Ltd Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-263,010.003,015.003,005.003,005.005,948.00556
2022-07-252,975.003,020.002,975.003,010.005,957.891,601
2022-07-222,990.003,035.002,980.003,010.005,957.89600
2022-07-213,030.003,030.003,010.003,010.005,957.892,608
2022-07-203,030.003,055.003,015.003,020.005,977.692,863
2022-07-193,000.003,020.002,960.003,020.005,977.692,542
2022-07-182,985.003,000.002,975.003,000.005,938.101,467
2022-07-152,980.002,980.002,965.002,970.005,878.721,465
2022-07-142,935.002,975.002,935.002,965.005,868.822,272
2022-07-132,950.002,970.002,945.002,955.005,849.031,936
2022-07-122,990.002,990.002,965.002,970.005,878.72852
2022-07-112,970.003,040.002,970.002,985.005,908.412,702
2022-07-083,000.003,030.002,970.002,980.005,898.511,638
2022-07-072,990.003,000.002,970.002,970.005,878.7210,296
2022-07-063,045.003,045.002,995.003,025.005,987.582,034
2022-07-052,940.003,110.002,940.003,035.006,007.388,503
2022-07-043,010.003,050.002,960.002,970.005,878.722,181
2022-07-013,020.003,095.003,000.003,005.005,948.003,438
2022-06-303,150.003,150.003,035.003,035.006,007.383,717
2022-06-293,060.003,165.003,055.003,120.006,175.629,385
2022-06-283,030.003,060.003,015.003,060.006,056.863,050
2022-06-272,990.003,075.002,990.003,075.006,086.553,111
2022-06-242,870.002,990.002,870.002,990.005,918.314,782
2022-06-233,000.003,020.002,870.002,870.005,680.789,275
2022-06-223,120.003,130.003,010.003,010.005,957.8910,211
2022-06-213,130.003,155.003,115.003,120.006,175.629,169
2022-06-203,340.003,340.003,180.003,180.006,294.3971,759
2022-06-173,200.004,280.003,200.003,900.007,719.5382,192
2022-06-163,290.003,330.003,285.003,295.006,522.014,035
2022-06-153,220.003,310.003,220.003,290.006,512.12989
2022-06-143,350.003,350.003,260.003,280.006,492.326,000
2022-06-133,460.003,460.003,380.003,380.006,690.264,450
2022-06-103,460.003,500.003,460.003,500.006,927.781,754
2022-06-093,550.003,550.003,535.003,540.007,006.961,410
2022-06-083,570.003,600.003,570.003,575.007,076.23493
2022-06-073,640.003,640.003,580.003,580.007,086.13998
2022-06-033,590.003,615.003,590.003,595.007,115.82732
2022-06-023,555.003,600.003,555.003,585.007,096.03575
2022-05-313,595.003,595.003,575.003,580.007,086.132,907
2022-05-303,565.003,600.003,565.003,595.007,115.821,404
2022-05-273,515.003,565.003,515.003,560.007,046.541,219
2022-05-263,580.003,590.003,570.003,570.007,066.34484
2022-05-253,600.003,600.003,585.003,585.007,096.03751
2022-05-243,640.003,640.003,600.003,600.007,125.72636
2022-05-233,620.003,620.003,600.003,605.007,135.621,625
2022-05-203,670.003,670.003,650.003,660.007,244.48784
2022-05-193,585.003,650.003,585.003,650.007,224.691,503
2022-05-183,710.003,710.003,685.003,690.007,303.86239
2022-05-173,640.003,710.003,605.003,680.007,284.07660
2022-05-163,610.003,645.003,610.003,640.007,204.891,160
2022-05-133,610.003,635.003,600.003,635.007,195.001,410
2022-05-123,660.003,660.003,635.003,635.007,195.002,217
2022-05-113,665.003,680.003,660.003,680.007,284.071,943
2022-05-103,690.003,690.003,610.003,665.007,254.381,874
2022-05-093,755.003,780.003,745.003,760.007,442.421,380
2022-05-063,830.003,830.003,750.003,795.007,511.702,017
2022-05-043,855.003,890.003,850.003,875.007,670.04904
2022-05-033,860.003,880.003,860.003,880.007,679.941,376
2022-05-023,895.003,900.003,850.003,860.007,640.351,519
2022-04-293,800.003,900.003,800.003,900.007,719.531,550
← NewerPage 18 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.