SK Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,765.00 | 4,800.00 | 4,685.00 | 4,715.00 | 3,897.64 | 367,339 |
| 2022-05-17 | 4,780.00 | 4,855.00 | 4,755.00 | 4,760.00 | 3,934.84 | 437,095 |
| 2022-05-16 | 4,790.00 | 4,790.00 | 4,730.00 | 4,755.00 | 3,930.71 | 285,822 |
| 2022-05-13 | 4,740.00 | 4,775.00 | 4,695.00 | 4,775.00 | 3,947.24 | 394,411 |
| 2022-05-12 | 4,660.00 | 4,740.00 | 4,640.00 | 4,650.00 | 3,843.91 | 441,106 |
| 2022-05-11 | 4,695.00 | 4,735.00 | 4,685.00 | 4,695.00 | 3,881.11 | 307,643 |
| 2022-05-10 | 4,695.00 | 4,745.00 | 4,635.00 | 4,740.00 | 3,918.31 | 724,296 |
| 2022-05-09 | 4,760.00 | 4,790.00 | 4,665.00 | 4,730.00 | 3,910.04 | 500,480 |
| 2022-05-06 | 4,760.00 | 4,800.00 | 4,750.00 | 4,770.00 | 3,943.11 | 320,247 |
| 2022-05-04 | 4,820.00 | 4,835.00 | 4,770.00 | 4,805.00 | 3,972.04 | 297,229 |
| 2022-05-03 | 4,810.00 | 4,850.00 | 4,810.00 | 4,820.00 | 3,984.44 | 252,968 |
| 2022-05-02 | 4,810.00 | 4,850.00 | 4,780.00 | 4,840.00 | 4,000.98 | 255,925 |
| 2022-04-29 | 4,860.00 | 4,890.00 | 4,805.00 | 4,850.00 | 4,009.24 | 475,958 |
| 2022-04-28 | 4,770.00 | 4,860.00 | 4,750.00 | 4,860.00 | 4,017.51 | 295,233 |
| 2022-04-27 | 4,740.00 | 4,785.00 | 4,720.00 | 4,785.00 | 3,955.51 | 310,372 |
| 2022-04-26 | 4,865.00 | 4,890.00 | 4,800.00 | 4,800.00 | 3,967.91 | 381,978 |
| 2022-04-25 | 4,835.00 | 4,880.00 | 4,830.00 | 4,850.00 | 4,009.24 | 334,934 |
| 2022-04-22 | 4,870.00 | 4,910.00 | 4,835.00 | 4,885.00 | 4,038.17 | 322,502 |
| 2022-04-21 | 4,920.00 | 4,920.00 | 4,875.00 | 4,890.00 | 4,042.31 | 322,178 |
| 2022-04-20 | 4,895.00 | 4,920.00 | 4,865.00 | 4,890.00 | 4,042.31 | 435,225 |
| 2022-04-19 | 4,865.00 | 4,915.00 | 4,820.00 | 4,890.00 | 4,042.31 | 371,902 |
| 2022-04-18 | 4,930.00 | 4,940.00 | 4,840.00 | 4,865.00 | 4,021.64 | 581,844 |
| 2022-04-15 | 4,710.00 | 4,915.00 | 4,690.00 | 4,870.00 | 4,025.77 | 978,914 |
| 2022-04-14 | 4,715.00 | 4,760.00 | 4,690.00 | 4,750.00 | 3,926.58 | 367,022 |
| 2022-04-13 | 4,620.00 | 4,735.00 | 4,610.00 | 4,720.00 | 3,901.78 | 561,753 |
| 2022-04-12 | 4,600.00 | 4,625.00 | 4,560.00 | 4,600.00 | 3,802.58 | 337,441 |
| 2022-04-11 | 4,550.00 | 4,615.00 | 4,530.00 | 4,600.00 | 3,802.58 | 356,581 |
| 2022-04-08 | 4,605.00 | 4,610.00 | 4,550.00 | 4,560.00 | 3,769.51 | 341,075 |
| 2022-04-07 | 4,630.00 | 4,635.00 | 4,590.00 | 4,600.00 | 3,802.58 | 569,367 |
| 2022-04-06 | 4,665.00 | 4,705.00 | 4,640.00 | 4,645.00 | 3,839.78 | 463,247 |
| 2022-04-05 | 4,715.00 | 4,750.00 | 4,680.00 | 4,710.00 | 3,893.51 | 280,086 |
| 2022-04-04 | 4,660.00 | 4,725.00 | 4,660.00 | 4,725.00 | 3,905.91 | 300,205 |
| 2022-04-01 | 4,680.00 | 4,705.00 | 4,650.00 | 4,675.00 | 3,864.58 | 292,744 |
| 2022-03-31 | 4,675.00 | 4,735.00 | 4,660.00 | 4,720.00 | 3,901.78 | 426,494 |
| 2022-03-30 | 4,705.00 | 4,720.00 | 4,660.00 | 4,665.00 | 3,856.31 | 288,074 |
| 2022-03-29 | 4,655.00 | 4,715.00 | 4,650.00 | 4,680.00 | 3,868.71 | 510,210 |
| 2022-03-28 | 4,580.00 | 4,635.00 | 4,560.00 | 4,630.00 | 3,827.38 | 368,249 |
| 2022-03-25 | 4,590.00 | 4,610.00 | 4,565.00 | 4,580.00 | 3,786.05 | 240,946 |
| 2022-03-24 | 4,620.00 | 4,630.00 | 4,565.00 | 4,595.00 | 3,798.45 | 338,527 |
| 2022-03-23 | 4,620.00 | 4,665.00 | 4,610.00 | 4,620.00 | 3,819.11 | 416,828 |
| 2022-03-22 | 4,585.00 | 4,635.00 | 4,565.00 | 4,620.00 | 3,819.11 | 426,861 |
| 2022-03-21 | 4,555.00 | 4,580.00 | 4,525.00 | 4,560.00 | 3,769.51 | 346,543 |
| 2022-03-18 | 4,565.00 | 4,595.00 | 4,545.00 | 4,545.00 | 3,757.11 | 602,084 |
| 2022-03-17 | 4,615.00 | 4,665.00 | 4,570.00 | 4,570.00 | 3,777.78 | 628,008 |
| 2022-03-16 | 4,520.00 | 4,570.00 | 4,510.00 | 4,570.00 | 3,777.78 | 342,160 |
| 2022-03-15 | 4,490.00 | 4,530.00 | 4,475.00 | 4,500.00 | 3,719.92 | 202,234 |
| 2022-03-14 | 4,550.00 | 4,595.00 | 4,505.00 | 4,510.00 | 3,728.18 | 305,461 |
| 2022-03-11 | 4,505.00 | 4,575.00 | 4,475.00 | 4,570.00 | 3,777.78 | 604,789 |
| 2022-03-10 | 4,515.00 | 4,520.00 | 4,455.00 | 4,505.00 | 3,724.05 | 499,474 |
| 2022-03-08 | 4,480.00 | 4,485.00 | 4,420.00 | 4,420.00 | 3,653.78 | 417,045 |
| 2022-03-07 | 4,560.00 | 4,565.00 | 4,470.00 | 4,515.00 | 3,732.31 | 380,833 |
| 2022-03-04 | 4,545.00 | 4,585.00 | 4,510.00 | 4,560.00 | 3,769.51 | 277,163 |
| 2022-03-03 | 4,505.00 | 4,555.00 | 4,490.00 | 4,545.00 | 3,757.11 | 442,221 |
| 2022-03-02 | 4,420.00 | 4,535.00 | 4,410.00 | 4,520.00 | 3,736.45 | 375,420 |
| 2022-02-28 | 4,440.00 | 4,475.00 | 4,400.00 | 4,410.00 | 3,645.52 | 429,573 |
| 2022-02-25 | 4,370.00 | 4,500.00 | 4,335.00 | 4,440.00 | 3,670.32 | 558,703 |
| 2022-02-24 | 4,390.00 | 4,390.00 | 4,325.00 | 4,325.00 | 3,575.25 | 585,035 |
| 2022-02-23 | 4,400.00 | 4,435.00 | 4,370.00 | 4,415.00 | 3,649.65 | 323,817 |
| 2022-02-22 | 4,390.00 | 4,400.00 | 4,365.00 | 4,365.00 | 3,608.32 | 582,257 |
| 2022-02-21 | 4,405.00 | 4,450.00 | 4,390.00 | 4,445.00 | 3,674.45 | 257,324 |
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.