SK Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 162,200.00 | 164,500.00 | 160,400.00 | 163,400.00 | 150,397.03 | 56,165 |
| 2024-04-25 | 160,400.00 | 165,600.00 | 160,300.00 | 161,300.00 | 148,464.15 | 99,545 |
| 2024-04-24 | 162,500.00 | 164,200.00 | 161,500.00 | 162,000.00 | 149,108.44 | 97,195 |
| 2024-04-23 | 163,700.00 | 164,000.00 | 160,700.00 | 160,700.00 | 147,911.89 | 82,638 |
| 2024-04-22 | 158,800.00 | 164,500.00 | 156,600.00 | 162,100.00 | 149,200.48 | 150,373 |
| 2024-04-19 | 155,100.00 | 157,500.00 | 153,400.00 | 155,500.00 | 143,125.70 | 118,931 |
| 2024-04-18 | 157,000.00 | 159,400.00 | 156,300.00 | 156,800.00 | 144,322.24 | 113,415 |
| 2024-04-17 | 160,100.00 | 162,400.00 | 156,400.00 | 157,000.00 | 144,506.33 | 217,062 |
| 2024-04-16 | 163,000.00 | 163,800.00 | 159,800.00 | 160,000.00 | 147,267.60 | 118,532 |
| 2024-04-15 | 160,600.00 | 166,900.00 | 159,500.00 | 164,900.00 | 151,777.67 | 99,908 |
| 2024-04-12 | 161,000.00 | 163,600.00 | 159,100.00 | 161,400.00 | 148,556.19 | 124,502 |
| 2024-04-11 | 161,500.00 | 164,500.00 | 160,200.00 | 162,600.00 | 149,660.70 | 239,818 |
| 2024-04-09 | 171,900.00 | 172,700.00 | 166,200.00 | 166,700.00 | 153,434.43 | 152,537 |
| 2024-04-08 | 175,200.00 | 175,700.00 | 171,000.00 | 171,700.00 | 158,036.54 | 132,535 |
| 2024-04-05 | 176,500.00 | 179,200.00 | 175,400.00 | 175,700.00 | 161,718.23 | 81,260 |
| 2024-04-04 | 177,800.00 | 181,600.00 | 176,400.00 | 179,200.00 | 164,939.71 | 133,828 |
| 2024-04-03 | 176,600.00 | 177,700.00 | 174,400.00 | 175,500.00 | 161,534.15 | 121,539 |
| 2024-04-02 | 175,200.00 | 178,700.00 | 175,100.00 | 178,000.00 | 163,835.20 | 108,193 |
| 2024-04-01 | 179,900.00 | 180,000.00 | 174,400.00 | 177,000.00 | 162,914.78 | 184,373 |
| 2024-03-29 | 181,000.00 | 182,200.00 | 178,300.00 | 178,600.00 | 164,387.45 | 157,851 |
| 2024-03-28 | 186,000.00 | 187,200.00 | 182,600.00 | 182,600.00 | 164,847.67 | 117,312 |
| 2024-03-27 | 186,500.00 | 188,900.00 | 185,100.00 | 185,200.00 | 167,194.89 | 92,587 |
| 2024-03-26 | 190,000.00 | 191,700.00 | 188,200.00 | 188,400.00 | 170,083.79 | 95,394 |
| 2024-03-25 | 191,500.00 | 192,600.00 | 187,500.00 | 187,900.00 | 169,632.40 | 84,198 |
| 2024-03-22 | 189,000.00 | 196,600.00 | 189,000.00 | 191,200.00 | 172,611.58 | 138,851 |
| 2024-03-21 | 186,700.00 | 191,500.00 | 184,800.00 | 191,000.00 | 172,431.02 | 196,151 |
| 2024-03-20 | 185,000.00 | 186,700.00 | 182,900.00 | 183,000.00 | 165,208.78 | 92,703 |
| 2024-03-19 | 182,400.00 | 185,300.00 | 182,300.00 | 182,700.00 | 164,937.94 | 99,398 |
| 2024-03-18 | 189,300.00 | 189,300.00 | 183,700.00 | 184,200.00 | 166,292.11 | 102,543 |
| 2024-03-15 | 188,900.00 | 192,700.00 | 187,000.00 | 187,300.00 | 169,090.73 | 204,573 |
| 2024-03-14 | 180,400.00 | 191,400.00 | 180,200.00 | 188,900.00 | 170,535.18 | 313,186 |
| 2024-03-13 | 181,000.00 | 181,300.00 | 178,300.00 | 179,200.00 | 161,778.21 | 185,342 |
| 2024-03-12 | 186,200.00 | 186,200.00 | 178,300.00 | 180,400.00 | 162,861.55 | 254,731 |
| 2024-03-11 | 187,700.00 | 189,500.00 | 184,100.00 | 184,400.00 | 166,472.67 | 124,410 |
| 2024-03-08 | 193,400.00 | 194,700.00 | 188,700.00 | 189,700.00 | 171,257.41 | 117,141 |
| 2024-03-07 | 190,200.00 | 195,600.00 | 187,800.00 | 191,900.00 | 173,243.52 | 162,483 |
| 2024-03-06 | 192,800.00 | 193,000.00 | 187,300.00 | 189,400.00 | 170,986.57 | 171,256 |
| 2024-03-05 | 191,300.00 | 199,100.00 | 191,200.00 | 193,000.00 | 174,236.58 | 204,672 |
| 2024-03-04 | 192,400.00 | 194,500.00 | 190,000.00 | 193,200.00 | 174,417.14 | 162,199 |
| 2024-02-29 | 194,500.00 | 196,700.00 | 188,800.00 | 191,800.00 | 173,153.24 | 372,756 |
| 2024-02-28 | 185,500.00 | 195,800.00 | 183,600.00 | 193,600.00 | 174,778.25 | 205,607 |
| 2024-02-27 | 188,800.00 | 189,300.00 | 181,600.00 | 185,500.00 | 167,465.73 | 253,583 |
| 2024-02-26 | 199,800.00 | 199,900.00 | 187,200.00 | 190,200.00 | 171,708.80 | 436,018 |
| 2024-02-23 | 206,500.00 | 212,000.00 | 201,000.00 | 204,000.00 | 184,167.16 | 260,652 |
| 2024-02-22 | 202,500.00 | 205,500.00 | 199,900.00 | 204,500.00 | 184,618.55 | 145,844 |
| 2024-02-21 | 198,900.00 | 207,000.00 | 195,700.00 | 200,500.00 | 181,007.43 | 191,406 |
| 2024-02-20 | 208,000.00 | 208,500.00 | 195,600.00 | 199,000.00 | 179,653.26 | 246,579 |
| 2024-02-19 | 195,800.00 | 209,500.00 | 195,500.00 | 207,500.00 | 187,326.89 | 487,914 |
| 2024-02-16 | 188,200.00 | 194,300.00 | 186,100.00 | 194,000.00 | 175,139.36 | 190,210 |
| 2024-02-15 | 191,100.00 | 191,100.00 | 185,300.00 | 186,700.00 | 168,549.06 | 160,922 |
| 2024-02-14 | 192,000.00 | 195,400.00 | 188,300.00 | 188,700.00 | 170,354.63 | 220,967 |
| 2024-02-13 | 195,900.00 | 199,500.00 | 194,700.00 | 195,500.00 | 176,493.53 | 189,920 |
| 2024-02-08 | 194,400.00 | 198,600.00 | 191,900.00 | 196,000.00 | 176,944.92 | 275,862 |
| 2024-02-07 | 193,000.00 | 198,200.00 | 191,800.00 | 197,700.00 | 178,479.65 | 281,077 |
| 2024-02-06 | 193,700.00 | 198,300.00 | 191,200.00 | 192,500.00 | 173,785.19 | 217,600 |
| 2024-02-05 | 195,600.00 | 197,900.00 | 188,800.00 | 193,200.00 | 174,417.14 | 341,217 |
| 2024-02-02 | 195,600.00 | 199,500.00 | 189,800.00 | 196,800.00 | 177,667.14 | 570,909 |
| 2024-02-01 | 182,600.00 | 198,300.00 | 180,900.00 | 197,000.00 | 177,847.70 | 984,636 |
| 2024-01-31 | 173,800.00 | 184,800.00 | 170,800.00 | 183,500.00 | 165,660.17 | 415,821 |
| 2024-01-30 | 179,200.00 | 179,800.00 | 173,200.00 | 174,600.00 | 157,625.42 | 316,103 |
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.