SK Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	221,000.00	226,000.00	220,500.00	225,500.00	196,777.59	89,856
2022-02-17	224,000.00	228,000.00	221,000.00	224,000.00	195,468.65	131,546
2022-02-16	221,000.00	224,000.00	220,000.00	223,000.00	194,596.02	71,012
2022-02-15	219,000.00	221,500.00	217,000.00	218,000.00	190,232.88	108,306
2022-02-14	220,000.00	223,500.00	217,000.00	221,500.00	193,287.08	128,676
2022-02-11	222,500.00	225,500.00	221,500.00	223,000.00	194,596.02	128,799
2022-02-10	224,500.00	228,000.00	221,500.00	225,500.00	196,777.59	189,155
2022-02-09	223,000.00	224,000.00	220,500.00	223,000.00	194,596.02	124,971
2022-02-08	224,500.00	227,000.00	219,000.00	220,500.00	192,414.45	140,728
2022-02-07	224,000.00	224,000.00	219,000.00	223,000.00	194,596.02	119,763
2022-02-04	222,500.00	225,000.00	220,000.00	224,000.00	195,468.65	130,985
2022-02-03	222,500.00	228,000.00	221,000.00	223,500.00	195,032.34	175,088
2022-01-28	210,000.00	220,500.00	203,500.00	218,500.00	190,669.20	269,071
2022-01-27	221,000.00	221,500.00	210,000.00	210,000.00	183,251.86	274,447
2022-01-26	224,000.00	225,000.00	219,500.00	219,500.00	191,541.83	129,794
2022-01-25	230,000.00	231,500.00	220,000.00	224,000.00	195,468.65	208,637
2022-01-24	232,500.00	234,000.00	227,000.00	229,500.00	200,268.10	148,808
2022-01-21	235,000.00	235,500.00	230,500.00	234,000.00	204,194.93	156,643
2022-01-20	236,000.00	239,500.00	234,500.00	237,500.00	207,249.13	99,734
2022-01-19	235,000.00	240,000.00	234,000.00	235,500.00	205,503.87	128,176
2022-01-18	241,000.00	242,500.00	238,000.00	238,500.00	208,121.76	98,458
2022-01-17	243,000.00	244,000.00	240,000.00	241,500.00	210,739.64	81,514
2022-01-14	243,500.00	247,000.00	243,000.00	244,000.00	212,921.21	89,307
2022-01-13	248,000.00	250,500.00	246,000.00	247,000.00	215,539.09	112,034
2022-01-12	241,500.00	249,500.00	241,000.00	249,000.00	217,284.35	174,343
2022-01-11	242,500.00	245,000.00	239,000.00	239,500.00	208,994.38	154,393
2022-01-10	245,500.00	249,000.00	242,500.00	244,000.00	212,921.21	142,238
2022-01-07	243,500.00	247,500.00	243,000.00	245,500.00	214,230.15	178,726
2022-01-06	247,500.00	250,000.00	243,500.00	244,000.00	212,921.21	249,886
2022-01-05	253,500.00	256,000.00	249,500.00	251,500.00	219,465.92	194,984
2022-01-04	256,000.00	257,000.00	252,500.00	256,000.00	223,392.74	147,236
2022-01-03	252,500.00	260,000.00	252,500.00	255,500.00	222,956.43	171,890
2021-12-30	254,000.00	254,000.00	248,500.00	251,000.00	219,029.60	187,005
2021-12-29	253,500.00	257,500.00	250,500.00	255,000.00	222,520.12	189,391
2021-12-28	255,500.00	257,500.00	254,000.00	255,500.00	217,284.35	267,116
2021-12-27	255,000.00	257,500.00	252,500.00	256,000.00	217,709.56	190,821
2021-12-24	255,000.00	257,500.00	254,500.00	255,000.00	216,859.14	95,599
2021-12-23	256,000.00	257,000.00	254,000.00	255,000.00	216,859.14	92,372
2021-12-22	259,500.00	260,500.00	253,500.00	256,000.00	217,709.56	130,526
2021-12-21	264,000.00	265,000.00	259,000.00	259,000.00	220,260.85	99,596
2021-12-20	262,000.00	266,000.00	259,000.00	262,500.00	223,237.34	145,228
2021-12-17	257,000.00	264,000.00	256,000.00	264,000.00	224,512.99	141,934
2021-12-16	258,500.00	262,000.00	255,500.00	259,000.00	220,260.85	129,021
2021-12-15	261,000.00	262,000.00	254,000.00	257,000.00	218,559.99	179,358
2021-12-14	263,000.00	264,500.00	259,000.00	262,000.00	222,812.13	113,558
2021-12-13	265,500.00	269,500.00	264,000.00	265,000.00	225,363.41	113,128
2021-12-10	264,000.00	267,000.00	263,000.00	265,000.00	225,363.41	92,282
2021-12-09	265,500.00	267,500.00	263,000.00	265,000.00	225,363.41	234,469
2021-12-08	267,000.00	271,500.00	264,500.00	266,000.00	226,213.84	169,667
2021-12-07	263,000.00	266,000.00	262,500.00	266,000.00	226,213.84	124,948
2021-12-06	267,000.00	267,000.00	261,000.00	266,000.00	226,213.84	142,333
2021-12-03	263,500.00	268,000.00	262,500.00	267,000.00	227,064.27	199,312
2021-12-02	259,500.00	264,000.00	255,500.00	264,000.00	224,512.99	199,381
2021-12-01	259,500.00	264,500.00	255,500.00	259,500.00	220,686.06	253,412
2021-11-30	258,500.00	264,000.00	249,500.00	259,500.00	220,686.06	565,864
2021-11-29	252,000.00	259,500.00	249,000.00	254,500.00	216,433.92	283,273
2021-11-26	262,000.00	262,000.00	252,000.00	255,500.00	217,284.35	1,048,104
2021-11-25	258,500.00	264,000.00	256,500.00	263,500.00	224,087.77	375,026
2021-11-24	243,500.00	262,000.00	243,500.00	260,500.00	221,536.49	616,300
2021-11-23	245,500.00	248,000.00	242,000.00	243,500.00	207,079.21	133,632

← NewerPage 20 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.