SK Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,080.00 | 5,130.00 | 5,020.00 | 5,130.00 | 4,608.92 | 186,524 |
| 2024-10-25 | 5,060.00 | 5,100.00 | 5,020.00 | 5,080.00 | 4,564.00 | 230,993 |
| 2024-10-24 | 5,170.00 | 5,170.00 | 4,995.00 | 5,060.00 | 4,546.03 | 407,427 |
| 2024-10-23 | 5,140.00 | 5,150.00 | 5,060.00 | 5,120.00 | 4,599.93 | 220,575 |
| 2024-10-22 | 5,110.00 | 5,150.00 | 5,030.00 | 5,140.00 | 4,617.90 | 311,297 |
| 2024-10-21 | 5,190.00 | 5,220.00 | 5,100.00 | 5,110.00 | 4,590.95 | 260,447 |
| 2024-10-18 | 5,140.00 | 5,200.00 | 5,120.00 | 5,160.00 | 4,635.87 | 352,051 |
| 2024-10-17 | 5,080.00 | 5,170.00 | 5,050.00 | 5,100.00 | 4,581.96 | 385,097 |
| 2024-10-16 | 5,100.00 | 5,150.00 | 5,020.00 | 5,040.00 | 4,528.06 | 417,442 |
| 2024-10-15 | 5,080.00 | 5,140.00 | 5,010.00 | 5,140.00 | 4,617.90 | 341,622 |
| 2024-10-14 | 5,010.00 | 5,080.00 | 4,960.00 | 5,080.00 | 4,564.00 | 228,806 |
| 2024-10-11 | 5,080.00 | 5,090.00 | 4,985.00 | 5,050.00 | 4,537.04 | 222,229 |
| 2024-10-10 | 5,040.00 | 5,070.00 | 4,975.00 | 5,070.00 | 4,555.01 | 509,212 |
| 2024-10-08 | 4,870.00 | 5,000.00 | 4,830.00 | 5,000.00 | 4,492.12 | 417,492 |
| 2024-10-07 | 4,845.00 | 4,925.00 | 4,840.00 | 4,905.00 | 4,406.77 | 294,958 |
| 2024-10-04 | 4,850.00 | 4,885.00 | 4,785.00 | 4,885.00 | 4,388.80 | 618,423 |
| 2024-10-02 | 4,835.00 | 4,880.00 | 4,770.00 | 4,860.00 | 4,366.34 | 412,130 |
| 2024-09-30 | 5,000.00 | 5,010.00 | 4,820.00 | 4,855.00 | 4,361.85 | 819,361 |
| 2024-09-27 | 5,010.00 | 5,060.00 | 4,965.00 | 4,965.00 | 4,460.68 | 496,831 |
| 2024-09-26 | 5,010.00 | 5,060.00 | 4,970.00 | 5,060.00 | 4,456.19 | 398,746 |
| 2024-09-25 | 5,090.00 | 5,110.00 | 4,945.00 | 4,965.00 | 4,372.52 | 623,388 |
| 2024-09-24 | 4,890.00 | 5,100.00 | 4,855.00 | 5,070.00 | 4,464.99 | 1,076,631 |
| 2024-09-23 | 4,900.00 | 4,930.00 | 4,735.00 | 4,860.00 | 4,280.05 | 1,195,663 |
| 2024-09-20 | 5,500.00 | 5,510.00 | 4,875.00 | 4,875.00 | 4,293.26 | 4,175,480 |
| 2024-09-19 | 5,220.00 | 5,500.00 | 5,180.00 | 5,500.00 | 4,843.68 | 1,675,829 |
| 2024-09-13 | 5,190.00 | 5,190.00 | 5,120.00 | 5,170.00 | 4,553.06 | 374,338 |
| 2024-09-12 | 5,140.00 | 5,170.00 | 5,010.00 | 5,170.00 | 4,553.06 | 705,788 |
| 2024-09-11 | 5,090.00 | 5,100.00 | 4,990.00 | 5,050.00 | 4,447.38 | 361,718 |
| 2024-09-10 | 4,860.00 | 5,150.00 | 4,860.00 | 5,100.00 | 4,491.41 | 846,968 |
| 2024-09-09 | 4,845.00 | 4,900.00 | 4,765.00 | 4,885.00 | 4,302.07 | 316,044 |
| 2024-09-06 | 4,985.00 | 4,985.00 | 4,820.00 | 4,920.00 | 4,332.89 | 476,618 |
| 2024-09-05 | 4,995.00 | 5,010.00 | 4,900.00 | 4,955.00 | 4,363.71 | 429,512 |
| 2024-09-04 | 4,975.00 | 4,990.00 | 4,895.00 | 4,980.00 | 4,385.73 | 646,457 |
| 2024-09-03 | 4,990.00 | 5,090.00 | 4,990.00 | 5,070.00 | 4,464.99 | 379,241 |
| 2024-09-02 | 5,140.00 | 5,190.00 | 4,985.00 | 4,990.00 | 4,394.54 | 518,037 |
| 2024-08-30 | 5,050.00 | 5,110.00 | 4,965.00 | 5,110.00 | 4,500.22 | 768,084 |
| 2024-08-29 | 4,760.00 | 5,070.00 | 4,730.00 | 5,050.00 | 4,447.38 | 1,624,999 |
| 2024-08-28 | 4,870.00 | 4,960.00 | 4,780.00 | 4,800.00 | 4,227.21 | 549,806 |
| 2024-08-27 | 4,845.00 | 4,895.00 | 4,805.00 | 4,870.00 | 4,288.86 | 580,474 |
| 2024-08-26 | 4,850.00 | 4,950.00 | 4,775.00 | 4,845.00 | 4,266.84 | 1,270,791 |
| 2024-08-23 | 4,765.00 | 4,855.00 | 4,765.00 | 4,830.00 | 4,253.63 | 394,025 |
| 2024-08-22 | 4,765.00 | 4,835.00 | 4,735.00 | 4,830.00 | 4,253.63 | 590,760 |
| 2024-08-21 | 4,730.00 | 4,855.00 | 4,705.00 | 4,800.00 | 4,227.21 | 790,305 |
| 2024-08-20 | 4,560.00 | 4,765.00 | 4,560.00 | 4,730.00 | 4,165.56 | 896,128 |
| 2024-08-19 | 4,505.00 | 4,605.00 | 4,505.00 | 4,585.00 | 4,037.87 | 368,698 |
| 2024-08-16 | 4,585.00 | 4,585.00 | 4,485.00 | 4,510.00 | 3,971.82 | 274,056 |
| 2024-08-14 | 4,440.00 | 4,550.00 | 4,435.00 | 4,510.00 | 3,971.82 | 424,107 |
| 2024-08-13 | 4,610.00 | 4,625.00 | 4,395.00 | 4,415.00 | 3,888.15 | 782,257 |
| 2024-08-12 | 4,605.00 | 4,670.00 | 4,580.00 | 4,600.00 | 4,051.08 | 258,588 |
| 2024-08-09 | 4,600.00 | 4,700.00 | 4,600.00 | 4,625.00 | 4,073.09 | 453,824 |
| 2024-08-08 | 4,405.00 | 4,710.00 | 4,405.00 | 4,625.00 | 4,073.09 | 802,386 |
| 2024-08-07 | 4,315.00 | 4,500.00 | 4,315.00 | 4,500.00 | 3,963.01 | 469,059 |
| 2024-08-06 | 4,280.00 | 4,485.00 | 4,280.00 | 4,400.00 | 3,874.94 | 548,367 |
| 2024-08-05 | 4,550.00 | 4,570.00 | 4,105.00 | 4,245.00 | 3,738.44 | 925,957 |
| 2024-08-02 | 4,710.00 | 4,720.00 | 4,535.00 | 4,600.00 | 4,051.08 | 684,674 |
| 2024-08-01 | 4,620.00 | 4,770.00 | 4,620.00 | 4,770.00 | 4,200.79 | 432,288 |
| 2024-07-31 | 4,510.00 | 4,670.00 | 4,500.00 | 4,645.00 | 4,090.71 | 509,713 |
| 2024-07-30 | 4,500.00 | 4,555.00 | 4,480.00 | 4,495.00 | 3,958.61 | 418,738 |
| 2024-07-29 | 4,645.00 | 4,645.00 | 4,520.00 | 4,530.00 | 3,989.43 | 411,903 |
| 2024-07-26 | 4,500.00 | 4,655.00 | 4,500.00 | 4,650.00 | 4,095.11 | 650,120 |
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.