SK Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	214,000.00	216,500.00	206,000.00	210,500.00	204,075.54	232,042
2025-07-22	215,500.00	221,000.00	212,500.00	214,500.00	207,953.46	219,775
2025-07-21	216,000.00	217,500.00	211,000.00	212,500.00	206,014.50	320,853
2025-07-18	213,000.00	221,500.00	212,000.00	221,500.00	214,739.82	269,825
2025-07-17	224,500.00	225,500.00	205,000.00	212,500.00	206,014.50	466,032
2025-07-16	225,000.00	231,000.00	222,000.00	223,500.00	216,678.78	240,224
2025-07-15	224,500.00	228,000.00	223,500.00	226,500.00	219,587.22	198,073
2025-07-14	220,000.00	231,000.00	219,500.00	225,500.00	218,617.74	233,520
2025-07-11	230,500.00	231,500.00	218,500.00	219,500.00	212,800.86	329,185
2025-07-10	223,500.00	232,000.00	219,500.00	230,000.00	222,980.40	569,191
2025-07-09	215,500.00	227,000.00	211,500.00	224,000.00	217,163.52	644,220
2025-07-08	192,600.00	210,500.00	192,600.00	209,000.00	202,621.32	462,774
2025-07-07	193,500.00	197,100.00	192,600.00	194,700.00	188,757.76	179,005
2025-07-04	207,000.00	210,000.00	196,300.00	196,600.00	190,599.77	387,144
2025-07-03	213,500.00	214,000.00	204,000.00	206,500.00	200,197.62	368,222
2025-07-02	223,000.00	223,000.00	205,000.00	213,500.00	206,983.98	579,133
2025-07-01	214,500.00	241,500.00	214,000.00	224,000.00	217,163.52	1,396,309
2025-06-30	198,800.00	209,500.00	197,100.00	204,500.00	198,258.66	418,792
2025-06-27	205,000.00	207,000.00	196,900.00	197,600.00	191,569.25	248,595
2025-06-26	202,500.00	209,000.00	195,900.00	203,500.00	197,289.18	375,412
2025-06-25	201,000.00	203,000.00	195,500.00	202,500.00	196,319.70	417,497
2025-06-24	203,500.00	203,500.00	195,100.00	199,200.00	193,120.42	358,693
2025-06-23	193,200.00	198,500.00	188,800.00	195,800.00	189,824.19	320,298
2025-06-20	192,200.00	198,400.00	189,000.00	196,700.00	190,696.72	755,854
2025-06-19	195,800.00	199,500.00	190,200.00	192,600.00	186,721.85	246,812
2025-06-18	198,500.00	202,500.00	195,400.00	196,100.00	190,115.03	251,905
2025-06-17	204,000.00	205,500.00	195,100.00	198,500.00	192,441.78	364,520
2025-06-16	190,100.00	202,000.00	188,000.00	201,000.00	194,865.48	468,736
2025-06-13	193,900.00	195,500.00	188,900.00	190,600.00	184,782.89	318,177
2025-06-12	195,500.00	195,800.00	191,000.00	192,500.00	186,624.90	327,347
2025-06-11	191,400.00	196,100.00	190,100.00	194,700.00	188,757.76	435,023
2025-06-10	196,600.00	198,700.00	186,000.00	187,700.00	181,971.40	564,565
2025-06-09	194,400.00	204,500.00	193,500.00	195,700.00	189,727.24	832,122
2025-06-05	188,000.00	189,500.00	180,000.00	187,000.00	181,292.76	583,201
2025-06-04	169,900.00	184,000.00	169,200.00	180,700.00	175,185.04	885,037
2025-06-02	162,100.00	165,100.00	161,100.00	163,400.00	158,413.04	329,416
2025-05-30	168,200.00	168,500.00	161,200.00	163,700.00	158,703.88	488,121
2025-05-29	161,000.00	170,000.00	160,200.00	169,500.00	164,326.86	1,016,654
2025-05-28	139,600.00	156,800.00	139,600.00	156,200.00	151,432.78	714,889
2025-05-27	139,700.00	141,100.00	138,200.00	140,100.00	135,824.15	112,130
2025-05-26	137,700.00	141,100.00	137,700.00	141,100.00	136,793.63	101,482
2025-05-23	137,000.00	138,900.00	136,900.00	137,500.00	133,303.50	63,037
2025-05-22	138,500.00	140,800.00	136,700.00	137,600.00	133,400.45	77,510
2025-05-21	139,100.00	140,000.00	138,100.00	139,300.00	135,048.57	82,070
2025-05-20	139,500.00	139,700.00	137,700.00	139,400.00	135,145.51	67,410
2025-05-19	136,600.00	140,200.00	136,600.00	138,700.00	134,466.88	143,607
2025-05-16	137,800.00	138,600.00	136,800.00	137,100.00	132,915.71	52,775
2025-05-15	137,600.00	139,800.00	137,500.00	137,900.00	133,691.29	74,300
2025-05-14	135,800.00	139,500.00	135,800.00	138,800.00	134,563.83	100,679
2025-05-13	137,500.00	139,400.00	136,200.00	136,300.00	132,140.13	85,998
2025-05-12	138,300.00	140,200.00	137,500.00	138,900.00	134,660.77	132,640
2025-05-09	133,400.00	138,500.00	133,400.00	137,400.00	133,206.55	178,390
2025-05-08	131,800.00	134,100.00	131,800.00	133,000.00	128,940.84	211,529
2025-05-07	133,200.00	134,200.00	131,600.00	132,500.00	128,456.10	98,611
2025-05-02	130,100.00	132,000.00	130,100.00	131,700.00	127,680.52	84,960
2025-04-30	129,400.00	133,000.00	129,400.00	132,400.00	128,359.15	90,022
2025-04-29	130,700.00	132,100.00	127,000.00	131,400.00	127,389.67	90,892
2025-04-28	131,000.00	132,500.00	130,800.00	131,400.00	127,389.67	85,531
2025-04-25	130,900.00	133,800.00	130,900.00	131,700.00	127,680.52	116,842
2025-04-24	131,300.00	131,400.00	129,200.00	129,700.00	125,741.56	76,335

← NewerPage 6 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.