SK Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,080.00 | 5,100.00 | 4,945.00 | 5,090.00 | 4,482.61 | 1,036,335 |
| 2024-04-25 | 5,490.00 | 5,500.00 | 5,010.00 | 5,090.00 | 4,482.61 | 1,991,256 |
| 2024-04-24 | 5,570.00 | 5,600.00 | 5,520.00 | 5,540.00 | 4,878.91 | 353,477 |
| 2024-04-23 | 5,540.00 | 5,660.00 | 5,470.00 | 5,560.00 | 4,896.52 | 742,279 |
| 2024-04-22 | 5,380.00 | 5,450.00 | 5,360.00 | 5,420.00 | 4,773.23 | 7,308,978 |
| 2024-04-19 | 5,500.00 | 5,500.00 | 5,330.00 | 5,380.00 | 4,738.00 | 590,348 |
| 2024-04-18 | 5,460.00 | 5,510.00 | 5,350.00 | 5,470.00 | 4,817.26 | 326,946 |
| 2024-04-17 | 5,400.00 | 5,570.00 | 5,380.00 | 5,410.00 | 4,764.42 | 536,133 |
| 2024-04-16 | 5,490.00 | 5,690.00 | 5,280.00 | 5,360.00 | 4,720.39 | 921,904 |
| 2024-04-15 | 5,420.00 | 5,530.00 | 5,380.00 | 5,530.00 | 4,870.10 | 392,839 |
| 2024-04-12 | 5,550.00 | 5,600.00 | 5,460.00 | 5,490.00 | 4,834.87 | 577,554 |
| 2024-04-11 | 5,540.00 | 5,630.00 | 5,480.00 | 5,560.00 | 4,896.52 | 725,686 |
| 2024-04-09 | 5,720.00 | 5,760.00 | 5,590.00 | 5,600.00 | 4,931.75 | 426,472 |
| 2024-04-08 | 5,810.00 | 5,820.00 | 5,670.00 | 5,710.00 | 5,028.62 | 416,349 |
| 2024-04-05 | 5,820.00 | 5,960.00 | 5,780.00 | 5,810.00 | 5,116.69 | 493,475 |
| 2024-04-04 | 5,840.00 | 5,940.00 | 5,820.00 | 5,870.00 | 5,169.53 | 419,253 |
| 2024-04-03 | 5,710.00 | 5,810.00 | 5,660.00 | 5,800.00 | 5,107.88 | 429,338 |
| 2024-04-02 | 5,800.00 | 5,840.00 | 5,750.00 | 5,750.00 | 5,063.85 | 420,217 |
| 2024-04-01 | 5,900.00 | 5,950.00 | 5,750.00 | 5,820.00 | 5,125.49 | 600,887 |
| 2024-03-29 | 5,980.00 | 6,050.00 | 5,900.00 | 5,900.00 | 5,195.95 | 731,102 |
| 2024-03-28 | 6,150.00 | 6,230.00 | 6,070.00 | 6,120.00 | 5,213.56 | 634,559 |
| 2024-03-27 | 6,090.00 | 6,210.00 | 6,050.00 | 6,140.00 | 5,230.60 | 528,816 |
| 2024-03-26 | 6,150.00 | 6,520.00 | 6,090.00 | 6,090.00 | 5,188.00 | 1,608,994 |
| 2024-03-25 | 6,260.00 | 6,270.00 | 6,010.00 | 6,110.00 | 5,205.04 | 670,313 |
| 2024-03-22 | 6,220.00 | 6,350.00 | 6,210.00 | 6,230.00 | 5,307.27 | 442,403 |
| 2024-03-21 | 6,190.00 | 6,280.00 | 6,180.00 | 6,240.00 | 5,315.79 | 432,076 |
| 2024-03-20 | 6,240.00 | 6,290.00 | 6,130.00 | 6,130.00 | 5,222.08 | 456,980 |
| 2024-03-19 | 6,300.00 | 6,360.00 | 6,180.00 | 6,190.00 | 5,273.19 | 634,071 |
| 2024-03-18 | 6,260.00 | 6,340.00 | 6,190.00 | 6,250.00 | 5,324.31 | 471,391 |
| 2024-03-15 | 6,240.00 | 6,370.00 | 6,180.00 | 6,200.00 | 5,281.71 | 1,519,379 |
| 2024-03-14 | 6,180.00 | 6,290.00 | 6,130.00 | 6,240.00 | 5,315.79 | 815,923 |
| 2024-03-13 | 6,230.00 | 6,250.00 | 6,170.00 | 6,180.00 | 5,264.67 | 376,325 |
| 2024-03-12 | 6,330.00 | 6,370.00 | 6,160.00 | 6,190.00 | 5,273.19 | 612,608 |
| 2024-03-11 | 6,310.00 | 6,400.00 | 6,270.00 | 6,280.00 | 5,349.86 | 437,198 |
| 2024-03-08 | 6,380.00 | 6,380.00 | 6,250.00 | 6,360.00 | 5,418.01 | 456,130 |
| 2024-03-07 | 6,410.00 | 6,440.00 | 6,300.00 | 6,320.00 | 5,383.94 | 737,276 |
| 2024-03-06 | 6,440.00 | 6,480.00 | 6,360.00 | 6,410.00 | 5,460.61 | 671,682 |
| 2024-03-05 | 6,480.00 | 6,630.00 | 6,420.00 | 6,440.00 | 5,486.16 | 566,968 |
| 2024-03-04 | 6,550.00 | 6,590.00 | 6,490.00 | 6,540.00 | 5,571.35 | 511,680 |
| 2024-02-29 | 6,600.00 | 6,760.00 | 6,450.00 | 6,550.00 | 5,579.87 | 1,541,448 |
| 2024-02-28 | 6,390.00 | 6,650.00 | 6,390.00 | 6,630.00 | 5,648.02 | 902,244 |
| 2024-02-27 | 6,530.00 | 6,570.00 | 6,370.00 | 6,410.00 | 5,460.61 | 789,173 |
| 2024-02-26 | 6,640.00 | 6,650.00 | 6,460.00 | 6,540.00 | 5,571.35 | 787,230 |
| 2024-02-23 | 6,680.00 | 6,730.00 | 6,600.00 | 6,610.00 | 5,630.99 | 843,556 |
| 2024-02-22 | 6,610.00 | 6,740.00 | 6,590.00 | 6,680.00 | 5,690.62 | 901,998 |
| 2024-02-21 | 6,600.00 | 6,690.00 | 6,590.00 | 6,620.00 | 5,639.50 | 814,463 |
| 2024-02-20 | 6,770.00 | 6,940.00 | 6,560.00 | 6,630.00 | 5,648.02 | 2,201,759 |
| 2024-02-19 | 6,730.00 | 7,130.00 | 6,670.00 | 6,770.00 | 5,767.29 | 3,886,797 |
| 2024-02-16 | 6,790.00 | 6,850.00 | 6,550.00 | 6,740.00 | 5,741.73 | 3,430,378 |
| 2024-02-15 | 6,910.00 | 6,960.00 | 6,580.00 | 6,730.00 | 5,733.21 | 3,163,618 |
| 2024-02-14 | 8,100.00 | 8,100.00 | 6,870.00 | 6,910.00 | 5,886.55 | 7,508,497 |
| 2024-02-13 | 8,160.00 | 8,540.00 | 7,880.00 | 8,030.00 | 6,840.67 | 2,822,688 |
| 2024-02-08 | 7,910.00 | 8,160.00 | 7,760.00 | 8,080.00 | 6,883.26 | 2,115,769 |
| 2024-02-07 | 7,730.00 | 8,060.00 | 7,680.00 | 7,940.00 | 6,764.00 | 2,301,631 |
| 2024-02-06 | 7,800.00 | 8,000.00 | 7,490.00 | 7,780.00 | 6,627.70 | 3,099,488 |
| 2024-02-05 | 7,750.00 | 8,090.00 | 7,340.00 | 7,920.00 | 6,746.96 | 4,673,693 |
| 2024-02-02 | 7,490.00 | 7,950.00 | 7,340.00 | 7,890.00 | 6,721.40 | 8,520,969 |
| 2024-02-01 | 6,510.00 | 7,790.00 | 6,470.00 | 7,480.00 | 6,372.13 | 18,805,699 |
| 2024-01-31 | 6,680.00 | 6,860.00 | 6,440.00 | 6,530.00 | 5,562.83 | 1,876,273 |
| 2024-01-30 | 6,670.00 | 7,040.00 | 6,440.00 | 6,860.00 | 5,843.96 | 4,167,793 |
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.