SK Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,560.00 | 4,585.00 | 4,475.00 | 4,480.00 | 3,945.40 | 575,519 |
| 2024-07-24 | 4,625.00 | 4,645.00 | 4,585.00 | 4,585.00 | 4,037.87 | 407,444 |
| 2024-07-23 | 4,690.00 | 4,700.00 | 4,625.00 | 4,655.00 | 4,099.51 | 605,376 |
| 2024-07-22 | 4,690.00 | 4,715.00 | 4,640.00 | 4,685.00 | 4,125.93 | 409,680 |
| 2024-07-19 | 4,695.00 | 4,735.00 | 4,645.00 | 4,710.00 | 4,147.95 | 642,834 |
| 2024-07-18 | 4,775.00 | 4,785.00 | 4,670.00 | 4,735.00 | 4,169.97 | 663,729 |
| 2024-07-17 | 4,820.00 | 4,825.00 | 4,725.00 | 4,760.00 | 4,191.98 | 619,790 |
| 2024-07-16 | 4,725.00 | 4,840.00 | 4,710.00 | 4,820.00 | 4,244.82 | 749,455 |
| 2024-07-15 | 4,720.00 | 4,760.00 | 4,710.00 | 4,720.00 | 4,156.76 | 304,797 |
| 2024-07-12 | 4,760.00 | 4,790.00 | 4,685.00 | 4,715.00 | 4,152.35 | 376,931 |
| 2024-07-11 | 4,685.00 | 4,760.00 | 4,680.00 | 4,745.00 | 4,178.77 | 534,111 |
| 2024-07-10 | 4,720.00 | 4,720.00 | 4,670.00 | 4,685.00 | 4,125.93 | 255,946 |
| 2024-07-09 | 4,660.00 | 4,735.00 | 4,620.00 | 4,730.00 | 4,165.56 | 860,379 |
| 2024-07-08 | 4,670.00 | 4,690.00 | 4,630.00 | 4,640.00 | 4,086.30 | 415,995 |
| 2024-07-05 | 4,675.00 | 4,740.00 | 4,655.00 | 4,670.00 | 4,112.72 | 487,014 |
| 2024-07-04 | 4,660.00 | 4,710.00 | 4,660.00 | 4,690.00 | 4,130.34 | 427,079 |
| 2024-07-03 | 4,810.00 | 4,815.00 | 4,635.00 | 4,690.00 | 4,130.34 | 715,349 |
| 2024-07-02 | 4,670.00 | 4,825.00 | 4,620.00 | 4,800.00 | 4,227.21 | 1,226,302 |
| 2024-07-01 | 4,770.00 | 4,800.00 | 4,665.00 | 4,680.00 | 4,121.53 | 1,081,055 |
| 2024-06-28 | 4,685.00 | 4,950.00 | 4,685.00 | 4,815.00 | 4,240.42 | 1,872,470 |
| 2024-06-27 | 4,750.00 | 4,775.00 | 4,685.00 | 4,690.00 | 4,130.34 | 800,489 |
| 2024-06-26 | 4,855.00 | 4,860.00 | 4,765.00 | 4,775.00 | 4,205.19 | 672,293 |
| 2024-06-25 | 4,880.00 | 4,890.00 | 4,825.00 | 4,890.00 | 4,306.47 | 442,200 |
| 2024-06-24 | 4,950.00 | 4,985.00 | 4,870.00 | 4,870.00 | 4,288.86 | 539,327 |
| 2024-06-21 | 4,930.00 | 5,030.00 | 4,875.00 | 4,945.00 | 4,354.91 | 1,188,635 |
| 2024-06-20 | 4,870.00 | 5,230.00 | 4,860.00 | 4,930.00 | 4,341.70 | 1,854,147 |
| 2024-06-19 | 5,000.00 | 5,010.00 | 4,870.00 | 4,870.00 | 4,288.86 | 595,685 |
| 2024-06-18 | 4,960.00 | 5,040.00 | 4,900.00 | 5,000.00 | 4,403.34 | 1,532,222 |
| 2024-06-17 | 4,890.00 | 4,920.00 | 4,860.00 | 4,905.00 | 4,319.68 | 456,521 |
| 2024-06-14 | 4,810.00 | 4,915.00 | 4,795.00 | 4,890.00 | 4,306.47 | 701,103 |
| 2024-06-13 | 4,770.00 | 4,875.00 | 4,770.00 | 4,815.00 | 4,240.42 | 1,061,398 |
| 2024-06-12 | 4,760.00 | 4,815.00 | 4,720.00 | 4,765.00 | 4,196.39 | 449,848 |
| 2024-06-11 | 4,880.00 | 4,910.00 | 4,760.00 | 4,775.00 | 4,205.19 | 814,347 |
| 2024-06-10 | 4,880.00 | 4,915.00 | 4,845.00 | 4,875.00 | 4,293.26 | 315,244 |
| 2024-06-07 | 4,930.00 | 4,960.00 | 4,880.00 | 4,910.00 | 4,324.08 | 368,252 |
| 2024-06-05 | 5,000.00 | 5,030.00 | 4,920.00 | 4,925.00 | 4,337.29 | 566,987 |
| 2024-06-04 | 5,100.00 | 5,140.00 | 4,995.00 | 5,000.00 | 4,403.34 | 644,829 |
| 2024-06-03 | 5,010.00 | 5,170.00 | 5,010.00 | 5,110.00 | 4,500.22 | 1,171,087 |
| 2024-05-31 | 4,965.00 | 5,190.00 | 4,635.00 | 5,050.00 | 4,447.38 | 4,398,909 |
| 2024-05-30 | 4,910.00 | 5,010.00 | 4,885.00 | 4,900.00 | 4,315.28 | 943,494 |
| 2024-05-29 | 4,960.00 | 5,000.00 | 4,925.00 | 4,940.00 | 4,350.50 | 414,411 |
| 2024-05-28 | 4,985.00 | 5,020.00 | 4,945.00 | 5,000.00 | 4,403.34 | 350,539 |
| 2024-05-27 | 4,930.00 | 5,000.00 | 4,910.00 | 5,000.00 | 4,403.34 | 386,800 |
| 2024-05-24 | 4,945.00 | 4,985.00 | 4,870.00 | 4,925.00 | 4,337.29 | 567,098 |
| 2024-05-23 | 4,990.00 | 5,020.00 | 4,920.00 | 4,985.00 | 4,390.13 | 707,673 |
| 2024-05-22 | 5,050.00 | 5,060.00 | 4,980.00 | 5,020.00 | 4,420.96 | 384,499 |
| 2024-05-21 | 5,070.00 | 5,090.00 | 5,000.00 | 5,050.00 | 4,447.38 | 553,804 |
| 2024-05-20 | 5,100.00 | 5,120.00 | 5,040.00 | 5,090.00 | 4,482.61 | 398,319 |
| 2024-05-17 | 5,150.00 | 5,160.00 | 5,020.00 | 5,070.00 | 4,464.99 | 713,806 |
| 2024-05-16 | 5,190.00 | 5,230.00 | 5,140.00 | 5,160.00 | 4,544.25 | 816,058 |
| 2024-05-14 | 5,190.00 | 5,190.00 | 5,080.00 | 5,150.00 | 4,535.45 | 718,091 |
| 2024-05-13 | 5,220.00 | 5,220.00 | 5,100.00 | 5,140.00 | 4,526.64 | 542,188 |
| 2024-05-10 | 5,070.00 | 5,200.00 | 5,040.00 | 5,170.00 | 4,553.06 | 862,518 |
| 2024-05-09 | 5,140.00 | 5,210.00 | 5,030.00 | 5,030.00 | 4,429.77 | 1,400,513 |
| 2024-05-08 | 5,130.00 | 5,170.00 | 5,100.00 | 5,130.00 | 4,517.83 | 801,631 |
| 2024-05-07 | 5,090.00 | 5,120.00 | 5,030.00 | 5,100.00 | 4,491.41 | 570,913 |
| 2024-05-03 | 5,050.00 | 5,070.00 | 5,000.00 | 5,040.00 | 4,438.57 | 420,802 |
| 2024-05-02 | 5,030.00 | 5,080.00 | 4,985.00 | 5,020.00 | 4,420.96 | 724,125 |
| 2024-04-30 | 5,160.00 | 5,180.00 | 5,050.00 | 5,050.00 | 4,447.38 | 792,886 |
| 2024-04-29 | 5,090.00 | 5,240.00 | 5,080.00 | 5,190.00 | 4,570.67 | 827,997 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 70.0000 KRW |
| 2026-03-31 | 200.0000 KRW |
| 2025-08-27 | 50.0000 KRW |
| 2025-03-31 | 200.0000 KRW |
| 2024-09-27 | 100.0000 KRW |
| 2024-03-29 | 200.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.