SK Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,375.00 | 4,450.00 | 4,340.00 | 4,400.00 | 3,637.25 | 337,745 |
| 2022-08-11 | 4,370.00 | 4,390.00 | 4,350.00 | 4,380.00 | 3,620.72 | 244,581 |
| 2022-08-10 | 4,330.00 | 4,405.00 | 4,325.00 | 4,340.00 | 3,587.65 | 382,184 |
| 2022-08-09 | 4,345.00 | 4,365.00 | 4,320.00 | 4,335.00 | 3,583.52 | 338,009 |
| 2022-08-08 | 4,335.00 | 4,365.00 | 4,315.00 | 4,345.00 | 3,591.78 | 272,451 |
| 2022-08-05 | 4,330.00 | 4,375.00 | 4,315.00 | 4,370.00 | 3,612.45 | 303,405 |
| 2022-08-04 | 4,385.00 | 4,395.00 | 4,305.00 | 4,305.00 | 3,558.72 | 468,949 |
| 2022-08-03 | 4,420.00 | 4,425.00 | 4,330.00 | 4,360.00 | 3,604.18 | 394,462 |
| 2022-08-02 | 4,560.00 | 4,565.00 | 4,405.00 | 4,405.00 | 3,641.38 | 724,214 |
| 2022-08-01 | 4,395.00 | 4,700.00 | 4,380.00 | 4,570.00 | 3,777.78 | 1,559,338 |
| 2022-07-29 | 4,385.00 | 4,400.00 | 4,325.00 | 4,345.00 | 3,591.78 | 440,380 |
| 2022-07-28 | 4,335.00 | 4,415.00 | 4,335.00 | 4,355.00 | 3,600.05 | 228,690 |
| 2022-07-27 | 4,320.00 | 4,370.00 | 4,295.00 | 4,360.00 | 3,604.18 | 208,431 |
| 2022-07-26 | 4,290.00 | 4,330.00 | 4,280.00 | 4,330.00 | 3,579.38 | 156,822 |
| 2022-07-25 | 4,300.00 | 4,340.00 | 4,290.00 | 4,310.00 | 3,562.85 | 184,605 |
| 2022-07-22 | 4,245.00 | 4,300.00 | 4,245.00 | 4,300.00 | 3,554.59 | 298,970 |
| 2022-07-21 | 4,245.00 | 4,265.00 | 4,225.00 | 4,245.00 | 3,509.12 | 188,786 |
| 2022-07-20 | 4,310.00 | 4,310.00 | 4,245.00 | 4,255.00 | 3,517.39 | 340,751 |
| 2022-07-19 | 4,210.00 | 4,290.00 | 4,210.00 | 4,285.00 | 3,542.19 | 128,518 |
| 2022-07-18 | 4,230.00 | 4,275.00 | 4,220.00 | 4,240.00 | 3,504.99 | 234,618 |
| 2022-07-15 | 4,185.00 | 4,220.00 | 4,110.00 | 4,215.00 | 3,484.32 | 347,178 |
| 2022-07-14 | 4,130.00 | 4,215.00 | 4,130.00 | 4,160.00 | 3,438.85 | 289,498 |
| 2022-07-13 | 4,170.00 | 4,220.00 | 4,130.00 | 4,185.00 | 3,459.52 | 231,812 |
| 2022-07-12 | 4,255.00 | 4,255.00 | 4,120.00 | 4,145.00 | 3,426.46 | 281,601 |
| 2022-07-11 | 4,265.00 | 4,275.00 | 4,215.00 | 4,220.00 | 3,488.45 | 201,166 |
| 2022-07-08 | 4,215.00 | 4,275.00 | 4,210.00 | 4,250.00 | 3,513.25 | 295,770 |
| 2022-07-07 | 4,165.00 | 4,225.00 | 4,150.00 | 4,185.00 | 3,459.52 | 237,498 |
| 2022-07-06 | 4,190.00 | 4,240.00 | 4,160.00 | 4,175.00 | 3,451.25 | 407,802 |
| 2022-07-05 | 4,220.00 | 4,265.00 | 4,195.00 | 4,250.00 | 3,513.25 | 153,202 |
| 2022-07-04 | 4,190.00 | 4,225.00 | 4,130.00 | 4,185.00 | 3,459.52 | 344,572 |
| 2022-07-01 | 4,275.00 | 4,295.00 | 4,170.00 | 4,205.00 | 3,476.05 | 313,883 |
| 2022-06-30 | 4,230.00 | 4,270.00 | 4,185.00 | 4,200.00 | 3,471.92 | 312,152 |
| 2022-06-29 | 4,220.00 | 4,280.00 | 4,210.00 | 4,230.00 | 3,496.72 | 212,472 |
| 2022-06-28 | 4,260.00 | 4,310.00 | 4,235.00 | 4,260.00 | 3,521.52 | 215,261 |
| 2022-06-27 | 4,250.00 | 4,320.00 | 4,210.00 | 4,290.00 | 3,546.32 | 486,469 |
| 2022-06-24 | 4,075.00 | 4,270.00 | 4,065.00 | 4,220.00 | 3,488.45 | 431,755 |
| 2022-06-23 | 4,150.00 | 4,240.00 | 4,070.00 | 4,095.00 | 3,385.12 | 622,624 |
| 2022-06-22 | 4,310.00 | 4,315.00 | 4,145.00 | 4,150.00 | 3,430.59 | 556,715 |
| 2022-06-21 | 4,295.00 | 4,345.00 | 4,240.00 | 4,310.00 | 3,562.85 | 262,911 |
| 2022-06-20 | 4,370.00 | 4,430.00 | 4,255.00 | 4,280.00 | 3,538.05 | 446,723 |
| 2022-06-17 | 4,400.00 | 4,445.00 | 4,305.00 | 4,390.00 | 3,628.98 | 608,921 |
| 2022-06-16 | 4,450.00 | 4,530.00 | 4,405.00 | 4,425.00 | 3,657.92 | 360,083 |
| 2022-06-15 | 4,560.00 | 4,570.00 | 4,425.00 | 4,425.00 | 3,657.92 | 518,964 |
| 2022-06-14 | 4,535.00 | 4,570.00 | 4,460.00 | 4,525.00 | 3,740.58 | 530,764 |
| 2022-06-13 | 4,680.00 | 4,680.00 | 4,550.00 | 4,550.00 | 3,761.25 | 523,018 |
| 2022-06-10 | 4,710.00 | 4,810.00 | 4,695.00 | 4,760.00 | 3,934.84 | 452,732 |
| 2022-06-09 | 4,745.00 | 4,765.00 | 4,685.00 | 4,745.00 | 3,922.44 | 619,221 |
| 2022-06-08 | 4,700.00 | 4,755.00 | 4,670.00 | 4,745.00 | 3,922.44 | 273,349 |
| 2022-06-07 | 4,720.00 | 4,730.00 | 4,675.00 | 4,685.00 | 3,872.84 | 219,477 |
| 2022-06-03 | 4,695.00 | 4,750.00 | 4,680.00 | 4,750.00 | 3,926.58 | 308,165 |
| 2022-06-02 | 4,660.00 | 4,690.00 | 4,625.00 | 4,655.00 | 3,848.05 | 339,543 |
| 2022-05-31 | 4,710.00 | 4,730.00 | 4,660.00 | 4,705.00 | 3,889.38 | 330,035 |
| 2022-05-30 | 4,700.00 | 4,730.00 | 4,680.00 | 4,685.00 | 3,872.84 | 279,896 |
| 2022-05-27 | 4,665.00 | 4,690.00 | 4,635.00 | 4,670.00 | 3,860.45 | 276,109 |
| 2022-05-26 | 4,580.00 | 4,650.00 | 4,580.00 | 4,615.00 | 3,814.98 | 255,741 |
| 2022-05-25 | 4,620.00 | 4,660.00 | 4,575.00 | 4,600.00 | 3,802.58 | 326,292 |
| 2022-05-24 | 4,620.00 | 4,665.00 | 4,570.00 | 4,585.00 | 3,790.18 | 267,463 |
| 2022-05-23 | 4,690.00 | 4,690.00 | 4,630.00 | 4,650.00 | 3,843.91 | 191,654 |
| 2022-05-20 | 4,575.00 | 4,680.00 | 4,510.00 | 4,670.00 | 3,860.45 | 359,223 |
| 2022-05-19 | 4,650.00 | 4,655.00 | 4,560.00 | 4,570.00 | 3,777.78 | 616,110 |
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.