SK Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	153,500.00	158,700.00	153,500.00	157,600.00	140,884.19	223,194
2023-07-31	151,500.00	157,400.00	150,800.00	152,800.00	136,593.30	253,239
2023-07-28	147,000.00	150,800.00	145,700.00	150,700.00	134,716.04	126,451
2023-07-27	147,000.00	150,300.00	146,800.00	148,400.00	132,659.98	226,702
2023-07-26	148,000.00	149,200.00	145,200.00	146,200.00	130,693.33	251,610
2023-07-25	148,300.00	149,700.00	146,900.00	148,300.00	132,570.59	173,904
2023-07-24	148,000.00	149,200.00	145,000.00	148,200.00	132,481.20	175,185
2023-07-21	147,100.00	148,300.00	144,100.00	148,200.00	132,481.20	135,133
2023-07-20	146,100.00	149,400.00	145,400.00	147,800.00	132,123.62	118,112
2023-07-19	148,000.00	148,500.00	146,100.00	147,000.00	131,408.47	155,051
2023-07-18	149,100.00	150,000.00	146,800.00	147,600.00	131,944.84	106,017
2023-07-17	148,000.00	149,400.00	146,500.00	148,100.00	132,391.80	103,044
2023-07-14	147,600.00	150,100.00	147,500.00	149,400.00	133,553.92	138,093
2023-07-13	149,400.00	150,100.00	147,100.00	147,500.00	131,855.44	261,581
2023-07-12	145,200.00	148,400.00	144,400.00	148,100.00	132,391.80	137,252
2023-07-11	143,500.00	145,600.00	142,600.00	145,100.00	129,710.00	123,071
2023-07-10	139,900.00	143,800.00	139,600.00	143,100.00	127,922.13	129,716
2023-07-07	142,800.00	142,800.00	139,500.00	140,200.00	125,329.72	245,180
2023-07-06	146,400.00	147,200.00	143,100.00	143,500.00	128,279.70	235,923
2023-07-05	147,800.00	148,700.00	146,500.00	147,200.00	131,587.26	154,402
2023-07-04	149,600.00	151,000.00	147,000.00	147,700.00	132,034.23	149,664
2023-07-03	149,900.00	151,900.00	149,100.00	149,700.00	133,822.10	127,387
2023-06-30	148,000.00	149,500.00	146,500.00	148,700.00	132,928.16	157,146
2023-06-29	152,000.00	152,400.00	148,200.00	148,300.00	132,570.59	250,860
2023-06-28	156,100.00	156,800.00	152,000.00	153,100.00	136,861.48	180,841
2023-06-27	151,000.00	155,600.00	150,900.00	155,100.00	138,649.35	194,299
2023-06-26	155,300.00	155,400.00	148,500.00	151,600.00	135,520.58	488,189
2023-06-23	160,800.00	161,800.00	157,700.00	158,200.00	141,420.55	202,492
2023-06-22	161,200.00	161,600.00	160,000.00	161,000.00	143,923.57	131,371
2023-06-21	163,800.00	163,800.00	161,000.00	161,200.00	144,102.35	176,356
2023-06-20	165,400.00	165,400.00	163,100.00	163,500.00	146,158.41	143,262
2023-06-19	166,100.00	166,200.00	163,400.00	164,600.00	147,141.73	150,261
2023-06-16	167,300.00	167,900.00	165,400.00	166,000.00	148,393.24	188,293
2023-06-15	169,100.00	170,000.00	166,700.00	167,200.00	149,465.97	142,627
2023-06-14	171,300.00	171,700.00	168,500.00	168,600.00	150,717.48	139,542
2023-06-13	171,900.00	172,400.00	170,200.00	170,700.00	152,594.74	120,660
2023-06-12	172,500.00	173,700.00	170,800.00	171,000.00	152,862.92	81,420
2023-06-09	172,100.00	173,600.00	171,700.00	173,100.00	154,740.18	120,494
2023-06-08	174,000.00	174,100.00	170,700.00	170,700.00	152,594.74	197,806
2023-06-07	171,300.00	176,200.00	170,700.00	174,800.00	156,259.87	245,565
2023-06-05	170,300.00	172,800.00	169,800.00	169,800.00	151,790.20	98,425
2023-06-02	168,700.00	169,700.00	168,000.00	169,600.00	151,611.41	94,651
2023-06-01	168,800.00	170,400.00	167,600.00	168,100.00	150,270.51	147,234
2023-05-31	171,900.00	173,400.00	167,800.00	167,800.00	150,002.33	405,317
2023-05-30	174,000.00	175,700.00	172,100.00	172,700.00	154,382.61	171,864
2023-05-26	169,900.00	172,800.00	169,500.00	172,800.00	154,472.00	113,885
2023-05-25	170,700.00	172,100.00	169,800.00	169,800.00	151,790.20	119,031
2023-05-24	171,000.00	172,000.00	169,900.00	172,000.00	153,756.85	96,109
2023-05-23	172,700.00	173,900.00	171,300.00	171,900.00	153,667.46	95,215
2023-05-22	168,400.00	173,300.00	168,100.00	172,600.00	154,293.22	221,979
2023-05-19	167,000.00	168,900.00	166,200.00	168,400.00	150,538.69	149,261
2023-05-18	164,700.00	167,400.00	163,000.00	167,000.00	149,287.18	125,667
2023-05-17	162,200.00	164,500.00	161,200.00	164,100.00	146,694.77	99,821
2023-05-16	165,600.00	168,400.00	163,000.00	163,100.00	145,800.83	108,590
2023-05-15	163,800.00	166,100.00	163,000.00	165,500.00	147,946.28	89,023
2023-05-12	166,400.00	166,400.00	164,100.00	164,700.00	147,231.13	99,291
2023-05-11	167,000.00	168,500.00	166,300.00	166,300.00	148,661.42	81,808
2023-05-10	167,500.00	168,800.00	166,200.00	167,000.00	149,287.18	103,488
2023-05-09	167,600.00	168,900.00	166,500.00	167,700.00	149,912.93	129,519
2023-05-08	162,600.00	167,500.00	162,600.00	166,900.00	149,197.79	127,164

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.