SK Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 142,700.00 | 146,300.00 | 142,000.00 | 144,700.00 | 133,185.13 | 130,813 |
| 2024-07-24 | 145,500.00 | 147,800.00 | 142,600.00 | 143,800.00 | 132,356.75 | 205,553 |
| 2024-07-23 | 146,600.00 | 149,400.00 | 145,900.00 | 145,900.00 | 134,289.64 | 199,480 |
| 2024-07-22 | 150,000.00 | 150,000.00 | 146,300.00 | 146,300.00 | 134,657.81 | 176,900 |
| 2024-07-19 | 148,600.00 | 150,400.00 | 147,800.00 | 150,000.00 | 138,063.37 | 163,209 |
| 2024-07-18 | 159,400.00 | 159,600.00 | 148,600.00 | 149,500.00 | 137,603.16 | 510,608 |
| 2024-07-17 | 158,000.00 | 158,700.00 | 153,300.00 | 155,900.00 | 143,493.86 | 299,203 |
| 2024-07-16 | 155,300.00 | 160,900.00 | 154,900.00 | 157,200.00 | 144,690.41 | 296,499 |
| 2024-07-15 | 155,800.00 | 156,800.00 | 154,000.00 | 154,500.00 | 142,205.27 | 109,493 |
| 2024-07-12 | 154,400.00 | 155,500.00 | 153,100.00 | 155,100.00 | 142,757.53 | 98,955 |
| 2024-07-11 | 155,000.00 | 155,400.00 | 153,300.00 | 154,000.00 | 141,745.06 | 178,467 |
| 2024-07-10 | 156,800.00 | 157,400.00 | 153,500.00 | 153,500.00 | 141,284.85 | 160,079 |
| 2024-07-09 | 156,000.00 | 160,100.00 | 155,900.00 | 157,500.00 | 144,966.54 | 161,526 |
| 2024-07-08 | 154,600.00 | 156,900.00 | 153,500.00 | 155,300.00 | 142,941.61 | 114,424 |
| 2024-07-05 | 154,400.00 | 158,900.00 | 153,900.00 | 155,000.00 | 142,665.48 | 221,973 |
| 2024-07-04 | 153,700.00 | 155,900.00 | 151,600.00 | 154,400.00 | 142,113.23 | 144,169 |
| 2024-07-03 | 153,500.00 | 156,000.00 | 152,700.00 | 153,200.00 | 141,008.72 | 109,647 |
| 2024-07-02 | 155,700.00 | 156,800.00 | 152,600.00 | 152,900.00 | 140,732.60 | 141,361 |
| 2024-07-01 | 158,400.00 | 159,400.00 | 155,600.00 | 156,800.00 | 144,322.24 | 131,680 |
| 2024-06-28 | 153,600.00 | 160,000.00 | 153,100.00 | 158,300.00 | 145,702.88 | 300,000 |
| 2024-06-27 | 154,200.00 | 154,900.00 | 150,800.00 | 152,100.00 | 139,996.26 | 210,959 |
| 2024-06-26 | 155,100.00 | 156,100.00 | 153,600.00 | 155,200.00 | 142,849.57 | 154,613 |
| 2024-06-25 | 158,700.00 | 159,900.00 | 154,800.00 | 155,100.00 | 142,757.53 | 233,288 |
| 2024-06-24 | 159,600.00 | 161,200.00 | 158,000.00 | 158,000.00 | 145,426.75 | 205,803 |
| 2024-06-21 | 158,500.00 | 163,200.00 | 158,100.00 | 160,500.00 | 147,727.81 | 438,289 |
| 2024-06-20 | 165,100.00 | 166,900.00 | 156,900.00 | 160,500.00 | 147,727.81 | 910,380 |
| 2024-06-19 | 169,400.00 | 170,900.00 | 166,000.00 | 167,100.00 | 153,802.60 | 319,033 |
| 2024-06-18 | 175,000.00 | 178,200.00 | 167,100.00 | 169,000.00 | 155,551.40 | 594,896 |
| 2024-06-17 | 176,100.00 | 181,500.00 | 170,900.00 | 176,900.00 | 162,822.74 | 460,220 |
| 2024-06-14 | 183,300.00 | 185,800.00 | 171,300.00 | 177,300.00 | 163,190.91 | 443,251 |
| 2024-06-13 | 187,000.00 | 191,900.00 | 183,300.00 | 183,300.00 | 168,713.44 | 542,803 |
| 2024-06-12 | 182,300.00 | 191,400.00 | 180,100.00 | 188,300.00 | 173,315.55 | 669,143 |
| 2024-06-11 | 191,300.00 | 195,700.00 | 181,200.00 | 181,400.00 | 166,964.64 | 824,979 |
| 2024-06-10 | 184,300.00 | 194,700.00 | 180,200.00 | 188,600.00 | 173,591.68 | 1,615,800 |
| 2024-06-07 | 166,400.00 | 186,300.00 | 166,400.00 | 182,000.00 | 167,516.89 | 1,847,930 |
| 2024-06-05 | 168,400.00 | 171,000.00 | 161,500.00 | 164,000.00 | 150,949.29 | 548,064 |
| 2024-06-04 | 175,400.00 | 178,300.00 | 166,100.00 | 166,100.00 | 152,882.17 | 1,050,117 |
| 2024-06-03 | 176,200.00 | 192,900.00 | 176,000.00 | 178,800.00 | 164,571.54 | 2,907,456 |
| 2024-05-31 | 164,500.00 | 180,900.00 | 157,000.00 | 176,200.00 | 162,178.44 | 3,630,128 |
| 2024-05-30 | 143,300.00 | 167,700.00 | 143,200.00 | 158,100.00 | 145,518.79 | 1,335,950 |
| 2024-05-29 | 148,100.00 | 149,400.00 | 144,400.00 | 144,700.00 | 133,185.13 | 273,090 |
| 2024-05-28 | 150,300.00 | 150,800.00 | 148,600.00 | 149,000.00 | 137,142.95 | 122,461 |
| 2024-05-27 | 148,900.00 | 150,800.00 | 148,900.00 | 150,300.00 | 138,339.50 | 89,644 |
| 2024-05-24 | 149,300.00 | 151,500.00 | 148,500.00 | 148,800.00 | 136,958.86 | 126,956 |
| 2024-05-23 | 150,500.00 | 152,000.00 | 149,600.00 | 150,100.00 | 138,155.41 | 155,096 |
| 2024-05-22 | 151,500.00 | 152,800.00 | 150,600.00 | 151,500.00 | 139,444.01 | 115,261 |
| 2024-05-21 | 155,100.00 | 155,900.00 | 150,900.00 | 151,400.00 | 139,351.96 | 200,165 |
| 2024-05-20 | 156,800.00 | 158,500.00 | 155,400.00 | 156,300.00 | 143,862.03 | 120,933 |
| 2024-05-17 | 163,100.00 | 163,800.00 | 156,900.00 | 156,900.00 | 144,414.29 | 256,782 |
| 2024-05-16 | 164,900.00 | 166,800.00 | 163,100.00 | 163,400.00 | 150,397.03 | 130,682 |
| 2024-05-14 | 162,200.00 | 163,300.00 | 161,500.00 | 162,800.00 | 149,844.78 | 78,090 |
| 2024-05-13 | 164,100.00 | 164,100.00 | 161,100.00 | 161,800.00 | 148,924.36 | 74,390 |
| 2024-05-10 | 161,500.00 | 164,000.00 | 161,400.00 | 163,500.00 | 150,489.08 | 80,778 |
| 2024-05-09 | 164,800.00 | 165,000.00 | 160,000.00 | 160,000.00 | 147,267.60 | 151,160 |
| 2024-05-08 | 165,200.00 | 165,700.00 | 163,000.00 | 164,800.00 | 151,685.62 | 72,644 |
| 2024-05-07 | 161,800.00 | 164,900.00 | 160,400.00 | 164,900.00 | 151,777.67 | 122,740 |
| 2024-05-03 | 162,600.00 | 162,700.00 | 160,200.00 | 160,500.00 | 147,727.81 | 93,507 |
| 2024-05-02 | 164,800.00 | 166,500.00 | 160,900.00 | 162,000.00 | 149,108.44 | 107,561 |
| 2024-04-30 | 167,400.00 | 169,500.00 | 166,000.00 | 166,000.00 | 152,790.13 | 113,834 |
| 2024-04-29 | 168,500.00 | 169,800.00 | 164,400.00 | 168,900.00 | 155,459.36 | 112,819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1,500.0000 KRW |
| 2026-03-31 | 6,500.0000 KRW |
| 2025-08-13 | 1,500.0000 KRW |
| 2025-03-31 | 5,500.0000 KRW |
| 2024-08-13 | 1,500.0000 KRW |
| 2024-03-29 | 3,500.0000 KRW |
| 2023-08-09 | 1,500.0000 KRW |
| 2022-12-28 | 3,500.0000 KRW |
| 2022-06-29 | 1,500.0000 KRW |
| 2021-12-29 | 6,500.0000 KRW |
| 2021-06-29 | 1,500.0000 KRW |
| 2020-12-29 | 6,000.0000 KRW |
| 2020-06-29 | 1,000.0000 KRW |
| 2019-12-27 | 4,000.0000 KRW |
| 2019-06-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.