SK Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	225,500.00	229,000.00	224,000.00	227,000.00	199,415.97	158,942
2022-11-10	221,500.00	225,500.00	219,500.00	220,000.00	193,266.58	121,090
2022-11-09	225,500.00	225,500.00	221,500.00	223,500.00	196,341.28	103,483
2022-11-08	222,500.00	225,500.00	220,500.00	224,000.00	196,780.52	89,136
2022-11-07	218,000.00	222,500.00	217,500.00	222,000.00	195,023.55	81,585
2022-11-04	218,500.00	219,500.00	214,000.00	218,000.00	191,509.61	99,062
2022-11-03	215,000.00	222,000.00	215,000.00	219,500.00	192,827.34	119,522
2022-11-02	216,000.00	221,000.00	215,500.00	218,500.00	191,948.86	111,937
2022-11-01	214,000.00	218,000.00	212,500.00	218,000.00	191,509.61	136,804
2022-10-31	213,000.00	214,000.00	208,500.00	214,000.00	187,995.68	117,360
2022-10-28	210,000.00	214,000.00	209,500.00	210,500.00	184,920.98	99,333
2022-10-27	207,000.00	212,000.00	206,000.00	210,500.00	184,920.98	126,162
2022-10-26	204,000.00	207,000.00	203,500.00	205,500.00	180,528.56	72,956
2022-10-25	203,500.00	206,500.00	201,000.00	206,500.00	181,407.04	91,219
2022-10-24	204,000.00	207,500.00	199,500.00	202,000.00	177,453.86	121,460
2022-10-21	205,000.00	206,500.00	199,500.00	202,000.00	177,453.86	141,047
2022-10-20	203,500.00	208,500.00	203,000.00	207,500.00	182,285.53	148,121
2022-10-19	208,000.00	208,000.00	204,000.00	204,500.00	179,650.07	75,430
2022-10-18	202,000.00	207,000.00	201,500.00	205,000.00	180,089.32	123,813
2022-10-17	199,000.00	199,500.00	192,500.00	198,500.00	174,379.17	360,879
2022-10-14	203,000.00	209,500.00	202,000.00	206,000.00	180,967.80	124,201
2022-10-13	201,500.00	203,000.00	199,000.00	199,500.00	175,257.65	112,787
2022-10-12	198,000.00	202,500.00	197,000.00	202,000.00	177,453.86	87,433
2022-10-11	201,500.00	203,500.00	198,000.00	199,500.00	175,257.65	130,329
2022-10-07	200,000.00	208,500.00	198,000.00	206,000.00	180,967.80	166,717
2022-10-06	201,500.00	205,000.00	200,500.00	202,500.00	177,893.11	70,450
2022-10-05	204,500.00	204,500.00	199,000.00	200,000.00	175,696.89	113,704
2022-10-04	196,500.00	203,500.00	194,500.00	201,500.00	177,014.62	108,468
2022-09-30	195,500.00	198,000.00	191,500.00	192,000.00	168,669.02	122,060
2022-09-29	198,500.00	199,500.00	194,000.00	195,500.00	171,743.71	115,411
2022-09-28	199,500.00	201,000.00	192,000.00	194,000.00	170,425.99	177,000
2022-09-27	204,000.00	205,500.00	198,500.00	201,000.00	176,575.38	153,354
2022-09-26	210,000.00	211,500.00	203,000.00	204,000.00	179,210.83	156,495
2022-09-23	224,500.00	224,500.00	214,000.00	214,500.00	188,434.92	104,536
2022-09-22	221,000.00	223,000.00	218,500.00	222,000.00	195,023.55	69,275
2022-09-21	224,000.00	226,500.00	222,500.00	223,500.00	196,341.28	61,385
2022-09-20	223,500.00	228,000.00	223,500.00	225,500.00	198,098.25	61,140
2022-09-19	225,000.00	226,000.00	221,000.00	221,500.00	194,584.31	59,915
2022-09-16	225,500.00	228,000.00	223,000.00	224,500.00	197,219.76	107,824
2022-09-15	225,000.00	231,500.00	223,500.00	228,000.00	200,294.46	107,002
2022-09-14	224,000.00	227,000.00	222,500.00	224,500.00	197,219.76	101,556
2022-09-13	224,000.00	231,500.00	222,500.00	230,000.00	202,051.43	154,546
2022-09-08	221,000.00	222,500.00	218,500.00	219,500.00	192,827.34	103,523
2022-09-07	219,500.00	220,500.00	215,500.00	219,000.00	192,388.10	85,988
2022-09-06	224,500.00	225,500.00	220,500.00	221,000.00	194,145.07	87,816
2022-09-05	225,000.00	228,000.00	224,000.00	225,000.00	197,659.01	56,809
2022-09-02	224,500.00	227,500.00	222,500.00	224,500.00	197,219.76	89,571
2022-09-01	230,500.00	231,000.00	223,500.00	223,500.00	196,341.28	164,168
2022-08-31	233,500.00	235,500.00	230,000.00	233,000.00	204,686.88	263,607
2022-08-30	229,500.00	229,500.00	226,000.00	227,500.00	199,855.22	59,105
2022-08-29	227,500.00	231,000.00	226,500.00	227,000.00	199,415.97	115,526
2022-08-26	235,000.00	238,000.00	233,000.00	233,500.00	205,126.12	82,065
2022-08-25	232,500.00	235,500.00	230,000.00	234,500.00	206,004.61	90,022
2022-08-24	227,000.00	233,500.00	227,000.00	232,500.00	204,247.64	151,226
2022-08-23	228,000.00	230,500.00	224,500.00	225,500.00	198,098.25	122,366
2022-08-22	227,500.00	231,500.00	227,500.00	229,500.00	201,612.19	97,020
2022-08-19	235,000.00	236,500.00	231,500.00	231,500.00	203,369.16	108,529
2022-08-18	234,000.00	239,000.00	234,000.00	236,000.00	207,322.34	122,396
2022-08-17	232,000.00	239,500.00	232,000.00	236,500.00	207,761.58	185,833
2022-08-16	233,000.00	236,500.00	228,500.00	229,500.00	201,612.19	101,352

← NewerPage 17 of 21 · 1,224 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.