SK Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,140.00 | 6,660.00 | 6,090.00 | 6,540.00 | 5,571.35 | 2,413,234 |
| 2024-01-26 | 6,200.00 | 6,270.00 | 6,020.00 | 6,110.00 | 5,205.04 | 549,999 |
| 2024-01-25 | 5,930.00 | 6,270.00 | 5,900.00 | 6,170.00 | 5,256.15 | 1,189,259 |
| 2024-01-24 | 6,100.00 | 6,140.00 | 5,900.00 | 5,980.00 | 5,094.30 | 650,508 |
| 2024-01-23 | 6,250.00 | 6,350.00 | 6,030.00 | 6,060.00 | 5,162.45 | 1,319,157 |
| 2024-01-22 | 5,580.00 | 6,500.00 | 5,540.00 | 6,370.00 | 5,426.53 | 5,456,955 |
| 2024-01-19 | 5,550.00 | 5,640.00 | 5,430.00 | 5,580.00 | 4,753.54 | 447,455 |
| 2024-01-18 | 5,410.00 | 5,630.00 | 5,410.00 | 5,550.00 | 4,727.98 | 552,434 |
| 2024-01-17 | 5,500.00 | 5,510.00 | 5,310.00 | 5,450.00 | 4,642.79 | 439,956 |
| 2024-01-16 | 5,480.00 | 5,530.00 | 5,360.00 | 5,450.00 | 4,642.79 | 398,015 |
| 2024-01-15 | 5,300.00 | 5,580.00 | 5,290.00 | 5,480.00 | 4,668.35 | 893,878 |
| 2024-01-12 | 5,260.00 | 5,310.00 | 5,200.00 | 5,260.00 | 4,480.94 | 408,215 |
| 2024-01-11 | 5,290.00 | 5,330.00 | 5,240.00 | 5,260.00 | 4,480.94 | 279,665 |
| 2024-01-10 | 5,330.00 | 5,340.00 | 5,240.00 | 5,290.00 | 4,506.49 | 326,977 |
| 2024-01-09 | 5,270.00 | 5,330.00 | 5,210.00 | 5,320.00 | 4,532.05 | 413,405 |
| 2024-01-08 | 5,410.00 | 5,420.00 | 5,200.00 | 5,200.00 | 4,429.82 | 650,736 |
| 2024-01-05 | 5,500.00 | 5,510.00 | 5,370.00 | 5,420.00 | 4,617.24 | 523,689 |
| 2024-01-04 | 5,520.00 | 5,590.00 | 5,490.00 | 5,510.00 | 4,693.91 | 355,877 |
| 2024-01-03 | 5,610.00 | 5,720.00 | 5,530.00 | 5,540.00 | 4,719.46 | 489,881 |
| 2024-01-02 | 5,740.00 | 5,750.00 | 5,510.00 | 5,600.00 | 4,770.58 | 496,012 |
| 2023-12-28 | 5,670.00 | 5,760.00 | 5,620.00 | 5,750.00 | 4,898.36 | 369,950 |
| 2023-12-27 | 5,800.00 | 5,850.00 | 5,530.00 | 5,630.00 | 4,796.13 | 676,871 |
| 2023-12-26 | 5,890.00 | 5,940.00 | 5,810.00 | 5,840.00 | 4,975.03 | 390,064 |
| 2023-12-22 | 5,800.00 | 5,890.00 | 5,750.00 | 5,860.00 | 4,992.07 | 423,530 |
| 2023-12-21 | 5,790.00 | 5,790.00 | 5,710.00 | 5,780.00 | 4,923.92 | 255,318 |
| 2023-12-20 | 5,790.00 | 5,810.00 | 5,730.00 | 5,810.00 | 4,949.47 | 358,664 |
| 2023-12-19 | 5,700.00 | 5,810.00 | 5,700.00 | 5,730.00 | 4,881.32 | 431,519 |
| 2023-12-18 | 5,710.00 | 5,750.00 | 5,660.00 | 5,700.00 | 4,855.77 | 428,309 |
| 2023-12-15 | 5,700.00 | 5,800.00 | 5,700.00 | 5,710.00 | 4,864.29 | 569,051 |
| 2023-12-14 | 5,770.00 | 5,840.00 | 5,670.00 | 5,720.00 | 4,872.80 | 1,087,840 |
| 2023-12-13 | 5,840.00 | 5,840.00 | 5,700.00 | 5,700.00 | 4,855.77 | 272,819 |
| 2023-12-12 | 5,760.00 | 5,860.00 | 5,740.00 | 5,790.00 | 4,932.44 | 503,876 |
| 2023-12-11 | 5,810.00 | 5,820.00 | 5,670.00 | 5,710.00 | 4,864.29 | 276,494 |
| 2023-12-08 | 5,610.00 | 5,810.00 | 5,570.00 | 5,770.00 | 4,915.40 | 384,384 |
| 2023-12-07 | 5,580.00 | 5,610.00 | 5,490.00 | 5,570.00 | 4,745.02 | 317,384 |
| 2023-12-06 | 5,620.00 | 5,670.00 | 5,580.00 | 5,640.00 | 4,804.65 | 308,574 |
| 2023-12-05 | 5,710.00 | 5,750.00 | 5,580.00 | 5,600.00 | 4,770.58 | 338,447 |
| 2023-12-04 | 5,680.00 | 5,770.00 | 5,620.00 | 5,710.00 | 4,864.29 | 274,605 |
| 2023-12-01 | 5,660.00 | 5,750.00 | 5,620.00 | 5,650.00 | 4,813.17 | 241,624 |
| 2023-11-30 | 5,800.00 | 5,830.00 | 5,640.00 | 5,670.00 | 4,830.21 | 525,559 |
| 2023-11-29 | 5,940.00 | 5,940.00 | 5,770.00 | 5,790.00 | 4,932.44 | 475,024 |
| 2023-11-28 | 5,780.00 | 5,930.00 | 5,760.00 | 5,910.00 | 5,034.66 | 456,633 |
| 2023-11-27 | 5,750.00 | 5,780.00 | 5,700.00 | 5,760.00 | 4,906.88 | 186,630 |
| 2023-11-24 | 5,790.00 | 5,810.00 | 5,710.00 | 5,750.00 | 4,898.36 | 181,023 |
| 2023-11-23 | 5,740.00 | 5,790.00 | 5,700.00 | 5,760.00 | 4,906.88 | 264,987 |
| 2023-11-22 | 5,700.00 | 5,750.00 | 5,650.00 | 5,730.00 | 4,881.32 | 128,090 |
| 2023-11-21 | 5,750.00 | 5,780.00 | 5,690.00 | 5,730.00 | 4,881.32 | 211,448 |
| 2023-11-20 | 5,650.00 | 5,740.00 | 5,610.00 | 5,690.00 | 4,847.25 | 252,861 |
| 2023-11-17 | 5,740.00 | 5,740.00 | 5,630.00 | 5,650.00 | 4,813.17 | 184,359 |
| 2023-11-16 | 5,720.00 | 5,760.00 | 5,680.00 | 5,700.00 | 4,855.77 | 175,893 |
| 2023-11-15 | 5,790.00 | 5,790.00 | 5,710.00 | 5,720.00 | 4,872.80 | 335,728 |
| 2023-11-14 | 5,620.00 | 5,670.00 | 5,580.00 | 5,660.00 | 4,821.69 | 276,497 |
| 2023-11-13 | 5,690.00 | 5,700.00 | 5,500.00 | 5,580.00 | 4,753.54 | 356,048 |
| 2023-11-10 | 5,770.00 | 5,890.00 | 5,550.00 | 5,580.00 | 4,753.54 | 468,607 |
| 2023-11-09 | 5,820.00 | 5,910.00 | 5,760.00 | 5,790.00 | 4,932.44 | 409,152 |
| 2023-11-08 | 5,910.00 | 5,970.00 | 5,760.00 | 5,760.00 | 4,906.88 | 401,127 |
| 2023-11-07 | 6,060.00 | 6,070.00 | 5,810.00 | 5,830.00 | 4,966.51 | 559,584 |
| 2023-11-06 | 5,770.00 | 6,070.00 | 5,770.00 | 6,070.00 | 5,170.97 | 615,943 |
| 2023-11-03 | 5,700.00 | 5,720.00 | 5,610.00 | 5,690.00 | 4,847.25 | 408,475 |
| 2023-11-02 | 5,600.00 | 5,710.00 | 5,590.00 | 5,640.00 | 4,804.65 | 466,197 |
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.