SK Holdings 1p Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	211,500.00	215,000.00	211,500.00	212,000.00	179,979.10	521
2022-05-17	209,500.00	214,500.00	209,500.00	211,500.00	179,554.62	339
2022-05-16	211,000.00	211,000.00	206,500.00	208,500.00	177,007.74	1,219
2022-05-13	208,500.00	211,500.00	208,500.00	210,000.00	178,281.18	657
2022-05-12	211,000.00	212,500.00	207,000.00	209,500.00	177,856.70	584
2022-05-11	212,500.00	212,500.00	208,000.00	212,000.00	179,979.10	515
2022-05-10	212,500.00	217,000.00	208,000.00	212,500.00	180,403.57	1,293
2022-05-09	221,000.00	221,000.00	211,500.00	213,000.00	180,828.05	2,085
2022-05-06	221,500.00	224,500.00	220,000.00	221,000.00	187,619.72	618
2022-05-04	222,500.00	225,500.00	222,500.00	223,000.00	189,317.63	228
2022-05-03	227,500.00	227,500.00	221,500.00	222,500.00	188,893.15	624
2022-05-02	224,500.00	227,000.00	223,500.00	225,500.00	191,440.03	555
2022-04-29	226,000.00	228,000.00	224,000.00	225,000.00	191,015.55	1,502
2022-04-28	224,500.00	230,500.00	224,000.00	227,000.00	192,713.47	2,329
2022-04-27	218,000.00	228,000.00	213,500.00	223,000.00	189,317.63	2,641
2022-04-26	220,000.00	222,500.00	218,000.00	221,000.00	187,619.72	1,436
2022-04-25	223,500.00	224,500.00	217,000.00	219,000.00	185,921.80	2,502
2022-04-22	224,000.00	226,500.00	223,000.00	225,000.00	191,015.55	1,174
2022-04-21	222,000.00	226,500.00	222,000.00	224,500.00	190,591.07	2,132
2022-04-20	220,000.00	225,000.00	219,000.00	222,000.00	188,468.68	2,565
2022-04-19	219,000.00	220,500.00	219,000.00	220,000.00	186,770.76	849
2022-04-18	219,000.00	222,500.00	219,000.00	219,500.00	186,346.28	441
2022-04-15	218,000.00	221,500.00	216,500.00	219,500.00	186,346.28	910
2022-04-14	220,000.00	220,000.00	217,000.00	218,000.00	185,072.84	530
2022-04-13	220,000.00	220,000.00	217,500.00	219,000.00	185,921.80	399
2022-04-12	218,500.00	220,000.00	216,500.00	217,000.00	184,223.89	820
2022-04-11	221,000.00	221,000.00	218,500.00	220,000.00	186,770.76	567
2022-04-08	218,500.00	223,000.00	218,000.00	221,000.00	187,619.72	653
2022-04-07	220,500.00	222,500.00	218,500.00	218,500.00	185,497.32	1,279
2022-04-06	219,500.00	221,500.00	217,500.00	221,000.00	187,619.72	800
2022-04-05	221,000.00	221,500.00	219,500.00	220,500.00	187,195.24	785
2022-04-04	215,000.00	222,500.00	215,000.00	221,000.00	187,619.72	3,440
2022-04-01	214,500.00	218,000.00	214,500.00	217,500.00	184,648.36	438
2022-03-31	214,500.00	218,500.00	214,500.00	217,500.00	184,648.36	513
2022-03-30	220,000.00	220,500.00	214,000.00	214,500.00	182,101.49	2,109
2022-03-29	210,000.00	219,000.00	210,000.00	216,000.00	183,374.93	1,756
2022-03-28	210,500.00	210,500.00	206,500.00	210,000.00	178,281.18	917
2022-03-25	209,500.00	210,500.00	208,000.00	209,500.00	177,856.70	309
2022-03-24	209,000.00	210,000.00	207,000.00	209,500.00	177,856.70	511
2022-03-23	208,500.00	209,000.00	207,000.00	208,000.00	176,583.26	1,051
2022-03-22	206,000.00	209,500.00	205,000.00	208,000.00	176,583.26	530
2022-03-21	207,500.00	207,500.00	204,000.00	205,000.00	174,036.39	529
2022-03-18	205,000.00	206,000.00	203,000.00	205,500.00	174,460.87	695
2022-03-17	205,000.00	206,000.00	203,000.00	204,500.00	173,611.91	728
2022-03-16	204,000.00	204,000.00	199,000.00	202,000.00	171,489.52	738
2022-03-15	205,000.00	205,500.00	198,500.00	201,500.00	171,065.04	2,279
2022-03-14	210,500.00	212,000.00	200,500.00	204,500.00	173,611.91	2,062
2022-03-11	206,500.00	213,500.00	206,500.00	211,500.00	179,554.62	1,509
2022-03-10	203,000.00	208,000.00	203,000.00	206,500.00	175,309.83	845
2022-03-08	199,500.00	205,000.00	199,500.00	203,000.00	172,338.47	1,024
2022-03-07	200,500.00	203,500.00	200,000.00	203,000.00	172,338.47	972
2022-03-04	204,500.00	205,000.00	201,000.00	204,000.00	173,187.43	984
2022-03-03	206,500.00	207,500.00	205,000.00	206,000.00	174,885.35	670
2022-03-02	202,500.00	208,500.00	202,500.00	206,500.00	175,309.83	1,406
2022-02-28	201,000.00	202,500.00	198,000.00	201,500.00	171,065.04	1,027
2022-02-25	200,000.00	200,000.00	196,000.00	197,500.00	167,669.20	641
2022-02-24	197,000.00	201,000.00	194,500.00	197,500.00	167,669.20	801
2022-02-23	198,500.00	201,500.00	198,000.00	200,000.00	169,791.60	693
2022-02-22	196,500.00	199,000.00	196,500.00	197,000.00	167,244.73	903
2022-02-21	196,000.00	201,000.00	195,000.00	201,000.00	170,640.56	1,153

← 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	6,550.0000 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.