SK Holdings 1p Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 132,300.00 | 133,000.00 | 130,000.00 | 130,200.00 | 117,862.54 | 2,824 |
| 2024-07-23 | 133,000.00 | 133,500.00 | 131,200.00 | 131,900.00 | 119,401.45 | 2,403 |
| 2024-07-22 | 132,300.00 | 133,400.00 | 131,200.00 | 131,300.00 | 118,858.31 | 4,634 |
| 2024-07-19 | 135,300.00 | 136,300.00 | 133,100.00 | 134,100.00 | 121,392.99 | 4,220 |
| 2024-07-18 | 148,500.00 | 148,800.00 | 135,200.00 | 135,400.00 | 122,569.80 | 24,904 |
| 2024-07-17 | 145,000.00 | 145,000.00 | 140,000.00 | 141,200.00 | 127,820.21 | 11,823 |
| 2024-07-16 | 136,100.00 | 146,400.00 | 136,100.00 | 145,000.00 | 131,260.13 | 16,284 |
| 2024-07-15 | 137,200.00 | 137,800.00 | 134,500.00 | 137,000.00 | 124,018.19 | 3,019 |
| 2024-07-12 | 134,700.00 | 135,600.00 | 133,700.00 | 134,100.00 | 121,392.99 | 3,322 |
| 2024-07-11 | 134,400.00 | 136,000.00 | 134,000.00 | 134,900.00 | 122,117.18 | 3,994 |
| 2024-07-10 | 139,200.00 | 139,200.00 | 134,700.00 | 135,100.00 | 122,298.23 | 3,502 |
| 2024-07-09 | 136,300.00 | 140,200.00 | 135,900.00 | 137,500.00 | 124,470.81 | 3,332 |
| 2024-07-08 | 137,100.00 | 137,200.00 | 135,100.00 | 136,300.00 | 123,384.52 | 3,287 |
| 2024-07-05 | 133,700.00 | 137,700.00 | 133,700.00 | 135,200.00 | 122,388.75 | 7,115 |
| 2024-07-04 | 134,600.00 | 135,600.00 | 133,600.00 | 134,200.00 | 121,483.51 | 4,357 |
| 2024-07-03 | 135,500.00 | 137,100.00 | 133,900.00 | 134,600.00 | 121,845.61 | 5,604 |
| 2024-07-02 | 139,000.00 | 140,300.00 | 131,400.00 | 134,600.00 | 121,845.61 | 10,208 |
| 2024-07-01 | 142,100.00 | 143,900.00 | 138,900.00 | 139,000.00 | 125,828.67 | 10,117 |
| 2024-06-28 | 142,500.00 | 147,700.00 | 141,800.00 | 144,100.00 | 130,445.41 | 10,147 |
| 2024-06-27 | 146,400.00 | 146,400.00 | 140,300.00 | 142,500.00 | 128,997.02 | 5,443 |
| 2024-06-26 | 146,500.00 | 147,600.00 | 143,800.00 | 145,400.00 | 131,622.23 | 6,633 |
| 2024-06-25 | 145,400.00 | 147,700.00 | 143,900.00 | 143,900.00 | 130,264.36 | 8,441 |
| 2024-06-24 | 151,700.00 | 152,000.00 | 145,900.00 | 146,000.00 | 132,165.37 | 16,780 |
| 2024-06-21 | 147,300.00 | 160,000.00 | 145,700.00 | 153,600.00 | 139,045.21 | 33,464 |
| 2024-06-20 | 153,400.00 | 153,500.00 | 147,100.00 | 150,200.00 | 135,967.39 | 18,760 |
| 2024-06-19 | 153,200.00 | 158,000.00 | 151,900.00 | 153,300.00 | 138,773.64 | 14,543 |
| 2024-06-18 | 157,400.00 | 162,300.00 | 153,800.00 | 156,400.00 | 141,579.89 | 20,147 |
| 2024-06-17 | 163,500.00 | 168,600.00 | 158,000.00 | 160,800.00 | 145,562.96 | 29,271 |
| 2024-06-14 | 169,400.00 | 170,400.00 | 162,200.00 | 163,300.00 | 147,826.06 | 29,280 |
| 2024-06-13 | 172,100.00 | 176,500.00 | 169,100.00 | 169,100.00 | 153,076.47 | 25,134 |
| 2024-06-12 | 172,100.00 | 179,800.00 | 169,400.00 | 173,700.00 | 157,240.58 | 61,755 |
| 2024-06-11 | 181,100.00 | 193,000.00 | 171,200.00 | 173,000.00 | 156,606.91 | 90,800 |
| 2024-06-10 | 191,800.00 | 195,600.00 | 181,300.00 | 181,300.00 | 164,120.42 | 143,183 |
| 2024-06-07 | 171,200.00 | 199,600.00 | 168,400.00 | 186,200.00 | 168,556.11 | 483,729 |
| 2024-06-05 | 175,100.00 | 180,300.00 | 162,600.00 | 164,000.00 | 148,459.73 | 145,106 |
| 2024-06-04 | 198,100.00 | 201,000.00 | 177,200.00 | 183,500.00 | 166,111.96 | 291,793 |
| 2024-06-03 | 194,300.00 | 230,000.00 | 194,100.00 | 210,500.00 | 190,553.50 | 459,574 |
| 2024-05-31 | 155,800.00 | 177,000.00 | 141,400.00 | 177,000.00 | 160,227.88 | 325,574 |
| 2024-05-30 | 126,500.00 | 155,000.00 | 124,500.00 | 136,200.00 | 123,294.00 | 49,008 |
| 2024-05-29 | 127,000.00 | 127,300.00 | 124,900.00 | 125,500.00 | 113,607.90 | 2,009 |
| 2024-05-28 | 128,500.00 | 128,500.00 | 126,600.00 | 127,000.00 | 114,965.77 | 840 |
| 2024-05-27 | 128,100.00 | 129,900.00 | 127,200.00 | 127,200.00 | 115,146.82 | 1,097 |
| 2024-05-24 | 130,300.00 | 130,300.00 | 128,100.00 | 128,100.00 | 115,961.53 | 817 |
| 2024-05-23 | 129,100.00 | 129,100.00 | 127,900.00 | 129,100.00 | 116,866.78 | 1,040 |
| 2024-05-22 | 129,900.00 | 129,900.00 | 127,900.00 | 128,500.00 | 116,323.63 | 449 |
| 2024-05-21 | 129,200.00 | 129,900.00 | 127,900.00 | 128,000.00 | 115,871.01 | 1,693 |
| 2024-05-20 | 130,400.00 | 130,600.00 | 129,200.00 | 129,600.00 | 117,319.40 | 869 |
| 2024-05-17 | 132,600.00 | 132,600.00 | 129,700.00 | 130,200.00 | 117,862.54 | 1,376 |
| 2024-05-16 | 134,200.00 | 134,200.00 | 131,000.00 | 132,400.00 | 119,854.08 | 1,750 |
| 2024-05-14 | 132,700.00 | 133,800.00 | 131,800.00 | 132,400.00 | 119,854.08 | 286 |
| 2024-05-13 | 134,000.00 | 134,000.00 | 132,400.00 | 132,700.00 | 120,125.65 | 326 |
| 2024-05-10 | 132,000.00 | 132,900.00 | 131,900.00 | 132,500.00 | 119,944.60 | 767 |
| 2024-05-09 | 131,600.00 | 132,500.00 | 131,300.00 | 131,900.00 | 119,401.45 | 425 |
| 2024-05-08 | 132,200.00 | 132,500.00 | 130,200.00 | 132,100.00 | 119,582.50 | 712 |
| 2024-05-07 | 133,700.00 | 133,900.00 | 132,000.00 | 132,200.00 | 119,673.03 | 890 |
| 2024-05-03 | 131,400.00 | 132,700.00 | 131,300.00 | 132,600.00 | 120,035.12 | 778 |
| 2024-05-02 | 131,800.00 | 133,100.00 | 131,000.00 | 131,400.00 | 118,948.83 | 797 |
| 2024-04-30 | 136,000.00 | 136,000.00 | 132,600.00 | 133,300.00 | 120,668.79 | 686 |
| 2024-04-29 | 132,200.00 | 134,600.00 | 132,200.00 | 134,600.00 | 121,845.61 | 768 |
| 2024-04-26 | 131,800.00 | 132,900.00 | 130,300.00 | 132,100.00 | 119,582.50 | 1,070 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1,500.0000 KRW |
| 2026-03-31 | 6,550.0000 KRW |
| 2025-08-13 | 1,500.0000 KRW |
| 2025-03-31 | 5,550.0000 KRW |
| 2024-08-13 | 1,500.0000 KRW |
| 2024-03-29 | 3,550.0000 KRW |
| 2023-08-09 | 1,500.0000 KRW |
| 2022-12-28 | 3,550.0000 KRW |
| 2022-06-29 | 1,500.0000 KRW |
| 2021-12-29 | 6,550.0000 KRW |
| 2021-06-29 | 1,500.0000 KRW |
| 2020-12-29 | 6,050.0000 KRW |
| 2020-06-29 | 1,000.0000 KRW |
| 2019-12-27 | 4,050.0000 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.