SK Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	197,000.00	198,000.00	195,300.00	195,500.00	174,764.33	126,008
2023-02-06	199,500.00	201,000.00	196,900.00	197,400.00	176,462.81	103,899
2023-02-03	198,300.00	200,500.00	197,100.00	200,500.00	179,234.01	92,857
2023-02-02	201,500.00	202,500.00	197,600.00	198,300.00	177,267.35	145,663
2023-02-01	198,400.00	200,500.00	197,800.00	200,500.00	179,234.01	121,055
2023-01-31	199,800.00	202,500.00	197,200.00	198,100.00	177,088.56	166,516
2023-01-30	203,500.00	205,000.00	199,800.00	199,800.00	178,608.25	125,462
2023-01-27	197,900.00	206,000.00	197,900.00	205,500.00	183,703.68	231,640
2023-01-26	194,400.00	197,900.00	194,400.00	197,900.00	176,909.78	105,859
2023-01-25	195,100.00	197,100.00	193,900.00	194,700.00	174,049.18	90,908
2023-01-20	192,000.00	194,000.00	190,000.00	194,000.00	173,423.43	63,930
2023-01-19	190,000.00	194,500.00	190,000.00	193,000.00	172,529.49	64,432
2023-01-18	194,000.00	194,000.00	190,500.00	192,000.00	171,635.56	68,119
2023-01-17	194,500.00	195,000.00	192,000.00	194,000.00	173,423.43	93,198
2023-01-16	194,500.00	196,000.00	192,000.00	194,500.00	173,870.40	73,794
2023-01-13	192,000.00	197,000.00	191,500.00	193,000.00	172,529.49	124,206
2023-01-12	190,000.00	192,500.00	189,500.00	190,500.00	170,294.66	122,468
2023-01-11	189,500.00	191,000.00	188,500.00	189,500.00	169,400.72	83,699
2023-01-10	193,000.00	193,000.00	188,000.00	189,500.00	169,400.72	129,761
2023-01-09	189,000.00	194,000.00	188,500.00	193,500.00	172,976.46	111,557
2023-01-06	185,000.00	188,500.00	185,000.00	186,500.00	166,718.92	99,160
2023-01-05	187,500.00	191,000.00	186,000.00	187,500.00	167,612.85	85,440
2023-01-04	182,000.00	189,500.00	181,000.00	188,500.00	168,506.79	113,141
2023-01-03	185,000.00	185,500.00	178,500.00	184,000.00	164,484.08	190,444
2023-01-02	188,500.00	191,000.00	184,500.00	185,000.00	165,378.01	91,764
2022-12-29	195,000.00	196,000.00	189,000.00	189,000.00	168,953.75	143,674
2022-12-28	199,000.00	199,000.00	195,500.00	196,500.00	175,658.27	121,655
2022-12-27	200,500.00	202,500.00	200,500.00	202,500.00	177,893.11	140,593
2022-12-26	199,500.00	201,000.00	198,000.00	200,500.00	176,136.14	102,637
2022-12-23	199,000.00	200,500.00	197,500.00	198,500.00	174,379.17	87,664
2022-12-22	200,000.00	201,500.00	199,000.00	201,000.00	176,575.38	109,683
2022-12-21	201,500.00	201,500.00	198,500.00	199,500.00	175,257.65	103,143
2022-12-20	203,500.00	203,500.00	200,000.00	200,500.00	176,136.14	91,778
2022-12-19	202,000.00	203,500.00	201,000.00	203,000.00	178,332.35	67,810
2022-12-16	201,500.00	203,500.00	200,500.00	203,500.00	178,771.59	110,334
2022-12-15	204,500.00	206,000.00	203,000.00	203,000.00	178,332.35	63,401
2022-12-14	203,500.00	206,500.00	203,500.00	205,500.00	180,528.56	110,800
2022-12-13	203,000.00	204,000.00	200,500.00	202,500.00	177,893.11	89,535
2022-12-12	203,000.00	204,000.00	199,500.00	201,500.00	177,014.62	135,261
2022-12-09	204,500.00	205,000.00	201,000.00	203,500.00	178,771.59	148,824
2022-12-08	205,500.00	205,500.00	200,500.00	204,000.00	179,210.83	152,905
2022-12-07	208,500.00	210,000.00	203,500.00	204,000.00	179,210.83	166,394
2022-12-06	210,000.00	212,500.00	207,500.00	209,500.00	184,042.50	119,848
2022-12-05	211,500.00	214,000.00	208,000.00	211,000.00	185,360.22	104,508
2022-12-02	218,000.00	218,000.00	210,500.00	211,000.00	185,360.22	126,715
2022-12-01	221,500.00	222,000.00	217,000.00	217,500.00	191,070.37	103,206
2022-11-30	213,500.00	220,000.00	212,500.00	219,000.00	192,388.10	228,247
2022-11-29	212,000.00	217,000.00	208,500.00	215,500.00	189,313.40	104,046
2022-11-28	210,000.00	212,500.00	207,500.00	210,500.00	184,920.98	111,704
2022-11-25	209,000.00	211,500.00	207,000.00	210,000.00	184,481.74	108,787
2022-11-24	207,000.00	208,500.00	205,500.00	208,000.00	182,724.77	79,622
2022-11-23	207,000.00	207,000.00	203,500.00	205,000.00	180,089.32	161,055
2022-11-22	208,500.00	208,500.00	204,000.00	206,000.00	180,967.80	133,532
2022-11-21	212,000.00	212,000.00	206,000.00	208,500.00	183,164.01	144,213
2022-11-18	215,000.00	216,500.00	210,500.00	211,000.00	185,360.22	162,473
2022-11-17	220,000.00	221,500.00	216,000.00	216,500.00	190,191.89	92,498
2022-11-16	219,000.00	220,000.00	214,500.00	220,000.00	193,266.58	162,028
2022-11-15	221,500.00	222,500.00	218,000.00	219,000.00	192,388.10	131,446
2022-11-14	225,500.00	228,000.00	221,500.00	222,000.00	195,023.55	139,616
2022-11-11	225,500.00	229,000.00	224,000.00	227,000.00	199,415.97	158,942

← NewerPage 16 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.