SK Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	229,000.00	231,500.00	228,000.00	230,000.00	202,051.43	97,305
2022-08-11	227,000.00	230,500.00	225,000.00	228,500.00	200,733.70	205,164
2022-08-10	220,500.00	228,500.00	219,000.00	223,000.00	195,902.04	181,109
2022-08-09	219,000.00	222,000.00	218,500.00	221,000.00	194,145.07	95,172
2022-08-08	217,000.00	221,000.00	217,000.00	219,500.00	192,827.34	63,201
2022-08-05	215,500.00	219,500.00	214,500.00	218,000.00	191,509.61	81,107
2022-08-04	218,000.00	218,000.00	213,000.00	215,500.00	189,313.40	124,658
2022-08-03	214,500.00	216,500.00	213,500.00	216,000.00	189,752.65	130,572
2022-08-02	217,500.00	218,000.00	213,000.00	214,500.00	188,434.92	120,875
2022-08-01	219,500.00	221,500.00	218,000.00	218,000.00	191,509.61	93,822
2022-07-29	220,500.00	223,000.00	218,000.00	220,000.00	193,266.58	155,054
2022-07-28	220,000.00	222,500.00	218,000.00	218,500.00	191,948.86	120,982
2022-07-27	220,500.00	220,500.00	216,000.00	219,500.00	192,827.34	69,716
2022-07-26	216,500.00	219,000.00	215,500.00	217,500.00	191,070.37	53,332
2022-07-25	213,500.00	219,000.00	212,500.00	217,500.00	191,070.37	91,873
2022-07-22	216,500.00	217,000.00	213,500.00	214,000.00	187,995.68	95,709
2022-07-21	214,500.00	217,000.00	214,000.00	216,000.00	189,752.65	96,977
2022-07-20	220,500.00	221,000.00	214,000.00	215,500.00	189,313.40	97,787
2022-07-19	211,500.00	219,500.00	210,000.00	216,000.00	189,752.65	112,634
2022-07-18	212,500.00	215,500.00	211,500.00	212,500.00	186,677.95	83,197
2022-07-15	209,000.00	214,500.00	203,500.00	210,500.00	184,920.98	154,279
2022-07-14	206,000.00	209,500.00	204,000.00	206,500.00	181,407.04	162,283
2022-07-13	207,000.00	209,500.00	203,500.00	208,500.00	183,164.01	110,400
2022-07-12	206,500.00	208,000.00	202,500.00	206,500.00	181,407.04	97,109
2022-07-11	209,500.00	212,000.00	207,500.00	208,000.00	182,724.77	70,567
2022-07-08	209,500.00	211,500.00	208,500.00	208,500.00	183,164.01	111,719
2022-07-07	209,000.00	209,500.00	206,000.00	208,000.00	182,724.77	94,819
2022-07-06	214,000.00	216,000.00	205,500.00	205,500.00	180,528.56	145,625
2022-07-05	211,500.00	217,000.00	210,000.00	216,500.00	190,191.89	93,468
2022-07-04	210,500.00	212,500.00	206,500.00	209,500.00	184,042.50	125,357
2022-07-01	217,500.00	218,000.00	209,000.00	211,500.00	185,799.47	165,068
2022-06-30	217,000.00	219,500.00	214,500.00	215,000.00	188,874.16	149,136
2022-06-29	221,500.00	222,500.00	216,500.00	218,000.00	191,509.61	153,629
2022-06-28	223,000.00	225,000.00	221,000.00	225,000.00	196,341.28	87,302
2022-06-27	223,500.00	224,000.00	219,000.00	222,000.00	193,723.40	121,742
2022-06-24	216,500.00	225,500.00	215,500.00	222,000.00	193,723.40	152,394
2022-06-23	217,500.00	220,500.00	214,000.00	216,000.00	188,487.63	148,051
2022-06-22	227,500.00	227,500.00	217,500.00	217,500.00	189,796.57	170,987
2022-06-21	228,000.00	230,000.00	224,000.00	227,000.00	198,086.54	75,410
2022-06-20	233,500.00	233,500.00	222,500.00	224,500.00	195,904.97	101,436
2022-06-17	225,000.00	233,500.00	223,000.00	231,500.00	202,013.36	186,840
2022-06-16	231,000.00	234,500.00	228,000.00	228,500.00	199,395.48	98,589
2022-06-15	239,000.00	239,000.00	226,500.00	227,500.00	198,522.85	173,102
2022-06-14	236,500.00	238,500.00	233,000.00	237,000.00	206,812.81	137,467
2022-06-13	240,500.00	245,000.00	238,000.00	238,500.00	208,121.76	137,777
2022-06-10	245,500.00	248,000.00	245,500.00	246,500.00	215,102.78	67,895
2022-06-09	246,500.00	249,000.00	245,000.00	249,000.00	217,284.35	153,389
2022-06-08	246,000.00	247,500.00	244,500.00	246,500.00	215,102.78	78,008
2022-06-07	248,500.00	250,000.00	245,500.00	246,500.00	215,102.78	89,724
2022-06-03	250,000.00	251,000.00	247,500.00	250,000.00	218,156.98	67,877
2022-06-02	245,000.00	249,500.00	245,000.00	249,500.00	217,720.66	128,442
2022-05-31	243,500.00	248,500.00	241,500.00	248,000.00	216,411.72	657,683
2022-05-30	240,500.00	243,000.00	240,000.00	243,000.00	212,048.58	110,215
2022-05-27	239,000.00	240,500.00	237,000.00	238,000.00	207,685.44	117,097
2022-05-26	236,500.00	238,500.00	234,500.00	236,000.00	205,940.19	158,214
2022-05-25	235,000.00	238,000.00	235,000.00	236,500.00	206,376.50	177,441
2022-05-24	244,000.00	245,000.00	233,000.00	233,000.00	203,322.30	508,735
2022-05-23	248,000.00	249,500.00	245,000.00	246,000.00	214,666.47	114,832
2022-05-20	247,500.00	251,500.00	247,500.00	248,500.00	216,848.04	134,164
2022-05-19	243,500.00	249,500.00	242,500.00	247,000.00	215,539.09	142,546

← NewerPage 18 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.