SK Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	250,000.00	251,000.00	245,000.00	248,000.00	216,411.72	179,268
2022-05-17	247,000.00	250,500.00	244,500.00	250,000.00	218,156.98	178,108
2022-05-16	247,500.00	247,500.00	240,500.00	245,500.00	214,230.15	154,160
2022-05-13	243,500.00	245,500.00	242,000.00	245,000.00	213,793.84	154,891
2022-05-12	240,500.00	247,500.00	240,000.00	242,500.00	211,612.27	199,166
2022-05-11	243,500.00	245,000.00	239,500.00	244,000.00	212,921.21	168,685
2022-05-10	244,500.00	247,500.00	238,000.00	246,500.00	215,102.78	223,043
2022-05-09	255,500.00	256,000.00	246,500.00	248,500.00	216,848.04	243,820
2022-05-06	257,000.00	261,000.00	256,500.00	258,500.00	225,574.31	124,041
2022-05-04	261,000.00	262,000.00	257,500.00	260,500.00	227,319.57	148,374
2022-05-03	268,000.00	269,500.00	260,500.00	261,000.00	227,755.88	196,821
2022-05-02	264,500.00	270,500.00	264,000.00	269,000.00	234,736.91	93,565
2022-04-29	267,500.00	269,500.00	265,500.00	268,000.00	233,864.28	123,866
2022-04-28	263,000.00	271,500.00	262,000.00	269,000.00	234,736.91	266,977
2022-04-27	256,500.00	262,500.00	256,000.00	261,500.00	228,192.20	150,855
2022-04-26	260,000.00	263,500.00	255,500.00	262,000.00	228,628.51	141,954
2022-04-25	260,500.00	263,500.00	256,000.00	259,000.00	226,010.63	139,379
2022-04-22	261,500.00	265,500.00	260,500.00	265,000.00	231,246.40	162,640
2022-04-21	259,000.00	267,000.00	258,000.00	265,000.00	231,246.40	278,311
2022-04-20	250,500.00	259,000.00	249,000.00	257,000.00	224,265.37	281,934
2022-04-19	251,000.00	252,000.00	248,500.00	251,000.00	219,029.60	82,344
2022-04-18	247,000.00	252,000.00	247,000.00	249,500.00	217,720.66	67,552
2022-04-15	246,500.00	252,000.00	245,500.00	250,500.00	218,593.29	103,080
2022-04-14	247,000.00	249,500.00	246,500.00	249,500.00	217,720.66	100,825
2022-04-13	245,500.00	248,500.00	243,500.00	248,500.00	216,848.04	70,547
2022-04-12	248,000.00	248,500.00	243,500.00	244,000.00	212,921.21	91,326
2022-04-11	246,000.00	250,500.00	245,000.00	248,500.00	216,848.04	76,216
2022-04-08	247,000.00	249,000.00	245,500.00	248,000.00	216,411.72	78,086
2022-04-07	246,000.00	250,500.00	245,500.00	246,000.00	214,666.47	137,084
2022-04-06	244,500.00	249,500.00	244,000.00	248,500.00	216,848.04	122,625
2022-04-05	246,500.00	249,000.00	245,500.00	247,500.00	215,975.41	98,377
2022-04-04	240,000.00	249,500.00	239,000.00	247,500.00	215,975.41	172,401
2022-04-01	240,500.00	243,000.00	239,000.00	241,500.00	210,739.64	101,397
2022-03-31	241,500.00	245,000.00	240,000.00	242,000.00	211,175.95	124,977
2022-03-30	249,000.00	249,000.00	240,500.00	242,000.00	211,175.95	209,293
2022-03-29	242,000.00	253,000.00	240,500.00	246,500.00	215,102.78	278,007
2022-03-28	237,500.00	241,000.00	236,000.00	240,500.00	209,867.01	70,401
2022-03-25	240,000.00	242,000.00	237,500.00	240,000.00	209,430.70	63,555
2022-03-24	236,000.00	241,000.00	235,500.00	240,500.00	209,867.01	96,373
2022-03-23	241,000.00	241,500.00	236,000.00	238,000.00	207,685.44	112,317
2022-03-22	238,500.00	246,000.00	237,500.00	239,500.00	208,994.38	232,615
2022-03-21	238,000.00	240,000.00	236,500.00	238,500.00	208,121.76	65,637
2022-03-18	238,000.00	239,500.00	235,000.00	238,500.00	208,121.76	228,861
2022-03-17	238,000.00	242,000.00	235,500.00	235,500.00	205,503.87	118,579
2022-03-16	236,000.00	236,500.00	230,500.00	234,500.00	204,631.24	112,318
2022-03-15	237,500.00	240,000.00	232,000.00	233,500.00	203,758.62	96,304
2022-03-14	245,000.00	246,500.00	237,500.00	237,500.00	207,249.13	156,359
2022-03-11	234,000.00	248,500.00	234,000.00	247,000.00	215,539.09	304,725
2022-03-10	235,500.00	239,000.00	232,500.00	236,500.00	206,376.50	197,274
2022-03-08	224,000.00	234,000.00	222,000.00	231,000.00	201,577.05	202,304
2022-03-07	225,500.00	228,500.00	222,000.00	226,000.00	197,213.91	157,996
2022-03-04	232,500.00	234,000.00	228,000.00	229,500.00	200,268.10	116,835
2022-03-03	234,000.00	235,500.00	232,000.00	232,500.00	202,885.99	94,123
2022-03-02	228,000.00	237,000.00	226,500.00	233,500.00	203,758.62	251,015
2022-02-28	223,500.00	229,000.00	222,500.00	227,500.00	198,522.85	196,293
2022-02-25	224,000.00	227,000.00	222,000.00	222,000.00	193,723.40	108,572
2022-02-24	223,000.00	226,500.00	221,000.00	222,500.00	194,159.71	106,135
2022-02-23	223,000.00	231,000.00	222,500.00	227,000.00	198,086.54	131,139
2022-02-22	221,500.00	224,500.00	220,500.00	221,500.00	193,287.08	121,950
2022-02-21	222,000.00	227,500.00	220,500.00	225,500.00	196,777.59	93,278

← NewerPage 19 of 21 · 1,228 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.