SK Holdings 1p Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	193,500.00	198,000.00	193,500.00	196,500.00	168,120.14	895
2022-08-10	192,000.00	198,000.00	190,000.00	192,500.00	164,697.85	982
2022-08-09	191,000.00	192,000.00	191,000.00	192,000.00	164,270.06	503
2022-08-08	192,000.00	192,000.00	190,000.00	191,000.00	163,414.49	322
2022-08-05	191,000.00	191,000.00	188,500.00	190,500.00	162,986.71	292
2022-08-04	194,500.00	194,500.00	189,000.00	189,000.00	161,703.35	623
2022-08-03	188,500.00	189,500.00	187,000.00	189,500.00	162,131.13	355
2022-08-02	190,000.00	190,500.00	186,500.00	188,500.00	161,275.56	390
2022-08-01	191,000.00	192,500.00	189,500.00	190,000.00	162,558.92	152
2022-07-29	190,000.00	192,500.00	190,000.00	191,000.00	163,414.49	491
2022-07-28	192,500.00	192,500.00	188,500.00	190,000.00	162,558.92	675
2022-07-27	187,500.00	191,500.00	186,500.00	189,000.00	161,703.35	414
2022-07-26	185,000.00	189,500.00	185,000.00	187,500.00	160,419.99	219
2022-07-25	186,000.00	187,500.00	185,500.00	187,500.00	160,419.99	368
2022-07-22	188,500.00	188,500.00	185,500.00	186,000.00	159,136.63	347
2022-07-21	188,500.00	188,500.00	185,500.00	185,500.00	158,708.84	684
2022-07-20	189,000.00	189,000.00	184,000.00	185,500.00	158,708.84	909
2022-07-19	183,500.00	186,000.00	181,500.00	185,000.00	158,281.05	303
2022-07-18	183,000.00	184,500.00	182,000.00	182,000.00	155,714.33	540
2022-07-15	181,000.00	182,500.00	176,000.00	181,000.00	154,858.76	789
2022-07-14	179,500.00	180,000.00	177,000.00	179,500.00	153,575.40	463
2022-07-13	179,500.00	181,000.00	177,500.00	180,000.00	154,003.19	409
2022-07-12	184,500.00	184,500.00	176,500.00	179,500.00	153,575.40	2,729
2022-07-11	186,500.00	186,500.00	183,500.00	184,000.00	157,425.48	207
2022-07-08	185,000.00	187,500.00	183,000.00	184,500.00	157,853.27	331
2022-07-07	183,500.00	184,000.00	180,000.00	183,000.00	156,569.91	764
2022-07-06	187,500.00	188,000.00	181,500.00	182,000.00	155,714.33	837
2022-07-05	186,500.00	188,000.00	183,500.00	188,000.00	160,847.77	798
2022-07-04	186,500.00	189,000.00	183,500.00	184,000.00	157,425.48	637
2022-07-01	190,000.00	194,000.00	184,000.00	186,500.00	159,564.41	1,468
2022-06-30	193,500.00	193,500.00	187,500.00	188,500.00	161,275.56	623
2022-06-29	190,000.00	194,500.00	189,000.00	190,500.00	162,986.71	849
2022-06-28	192,500.00	194,000.00	191,500.00	194,000.00	164,697.85	661
2022-06-27	191,500.00	192,500.00	189,500.00	192,500.00	163,424.41	480
2022-06-24	184,500.00	192,000.00	184,500.00	189,500.00	160,877.54	1,049
2022-06-23	191,500.00	192,500.00	185,000.00	185,500.00	157,481.71	1,420
2022-06-22	196,000.00	196,000.00	182,500.00	191,500.00	162,575.46	1,229
2022-06-21	191,500.00	196,000.00	191,500.00	195,000.00	165,546.81	924
2022-06-20	197,000.00	199,000.00	192,500.00	193,000.00	163,848.89	1,101
2022-06-17	194,500.00	203,000.00	192,500.00	198,500.00	168,518.16	840
2022-06-16	195,000.00	201,000.00	195,000.00	196,500.00	166,820.25	497
2022-06-15	200,500.00	202,000.00	194,500.00	194,500.00	165,122.33	1,547
2022-06-14	202,500.00	205,000.00	198,000.00	200,500.00	170,216.08	1,750
2022-06-13	206,000.00	208,000.00	203,500.00	205,000.00	174,036.39	1,187
2022-06-10	209,500.00	210,000.00	208,500.00	209,000.00	177,432.22	525
2022-06-09	209,000.00	211,500.00	209,000.00	209,500.00	177,856.70	541
2022-06-08	209,000.00	213,500.00	208,000.00	209,000.00	177,432.22	1,267
2022-06-07	214,500.00	214,500.00	211,500.00	212,000.00	179,979.10	155
2022-06-03	214,500.00	214,500.00	212,500.00	213,500.00	181,252.53	361
2022-06-02	213,500.00	215,000.00	212,000.00	215,000.00	182,525.97	256
2022-05-31	211,500.00	214,000.00	209,000.00	214,000.00	181,677.01	1,353
2022-05-30	211,000.00	211,000.00	207,500.00	209,000.00	177,432.22	563
2022-05-27	208,500.00	209,000.00	206,500.00	207,000.00	175,734.31	707
2022-05-26	206,000.00	208,000.00	203,500.00	206,000.00	174,885.35	841
2022-05-25	207,000.00	207,000.00	204,500.00	206,000.00	174,885.35	281
2022-05-24	210,000.00	210,500.00	203,000.00	203,500.00	172,762.95	1,463
2022-05-23	212,000.00	212,000.00	209,500.00	210,000.00	178,281.18	303
2022-05-20	210,000.00	213,500.00	210,000.00	211,500.00	179,554.62	408
2022-05-19	209,000.00	212,000.00	208,000.00	209,500.00	177,856.70	582
2022-05-18	211,500.00	215,000.00	211,500.00	212,000.00	179,979.10	521

← 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	6,550.0000 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.