SK Holdings 1p Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	195,000.00	199,500.00	195,000.00	199,000.00	168,942.64	963
2022-02-17	200,000.00	202,000.00	195,000.00	198,000.00	168,093.68	1,227
2022-02-16	200,000.00	200,000.00	196,500.00	199,000.00	168,942.64	171
2022-02-15	201,000.00	201,000.00	194,500.00	195,000.00	165,546.81	919
2022-02-14	199,500.00	199,500.00	196,500.00	196,500.00	166,820.25	915
2022-02-11	199,500.00	202,000.00	199,000.00	200,000.00	169,791.60	568
2022-02-10	201,500.00	205,000.00	199,000.00	204,500.00	173,611.91	771
2022-02-09	195,000.00	205,000.00	192,000.00	205,000.00	174,036.39	1,823
2022-02-08	198,000.00	198,000.00	193,000.00	194,000.00	164,697.85	493
2022-02-07	196,000.00	196,000.00	191,500.00	194,500.00	165,122.33	276
2022-02-04	194,500.00	196,500.00	190,500.00	196,000.00	166,395.77	801
2022-02-03	195,000.00	197,000.00	192,500.00	194,500.00	165,122.33	1,772
2022-01-28	181,500.00	190,500.00	181,500.00	190,500.00	161,726.50	2,421
2022-01-27	195,500.00	195,500.00	182,500.00	185,000.00	157,057.23	3,463
2022-01-26	192,500.00	198,000.00	191,500.00	193,000.00	163,848.89	1,175
2022-01-25	201,500.00	202,000.00	189,000.00	195,500.00	165,971.29	4,588
2022-01-24	207,500.00	208,000.00	199,000.00	202,000.00	171,489.52	1,983
2022-01-21	215,500.00	215,500.00	206,000.00	209,000.00	177,432.22	1,677
2022-01-20	210,000.00	219,000.00	206,500.00	212,500.00	180,403.57	2,399
2022-01-19	208,500.00	210,000.00	205,000.00	208,500.00	177,007.74	1,117
2022-01-18	208,000.00	213,500.00	208,000.00	211,000.00	179,130.14	1,043
2022-01-17	215,500.00	215,500.00	210,000.00	210,000.00	178,281.18	1,226
2022-01-14	215,500.00	216,000.00	211,000.00	214,000.00	181,677.01	1,752
2022-01-13	217,000.00	219,500.00	216,500.00	217,500.00	184,648.36	510
2022-01-12	215,000.00	219,500.00	215,000.00	219,000.00	185,921.80	1,143
2022-01-11	218,000.00	218,000.00	213,000.00	215,500.00	182,950.45	617
2022-01-10	216,500.00	217,500.00	215,000.00	215,500.00	182,950.45	781
2022-01-07	215,500.00	219,500.00	215,500.00	217,500.00	184,648.36	508
2022-01-06	215,500.00	219,000.00	215,500.00	217,000.00	184,223.89	1,836
2022-01-05	221,000.00	221,000.00	219,000.00	219,500.00	186,346.28	1,079
2022-01-04	224,500.00	224,500.00	221,500.00	222,000.00	188,468.68	523
2022-01-03	221,000.00	223,000.00	220,500.00	222,500.00	188,893.15	1,076
2021-12-30	222,500.00	222,500.00	218,500.00	220,000.00	186,770.76	1,504
2021-12-29	220,500.00	223,500.00	220,500.00	222,500.00	188,893.15	877
2021-12-28	222,500.00	226,000.00	222,500.00	225,000.00	185,454.87	1,085
2021-12-27	225,000.00	225,000.00	221,500.00	224,000.00	184,630.63	1,556
2021-12-24	224,000.00	225,500.00	222,000.00	223,000.00	183,806.39	1,400
2021-12-23	222,000.00	224,000.00	222,000.00	222,000.00	182,982.14	663
2021-12-22	224,000.00	224,000.00	221,000.00	223,500.00	184,218.51	470
2021-12-21	222,000.00	223,500.00	222,000.00	223,000.00	183,806.39	591
2021-12-20	222,000.00	224,500.00	219,500.00	223,000.00	183,806.39	1,497
2021-12-17	217,500.00	224,000.00	217,500.00	222,500.00	183,394.26	793
2021-12-16	221,500.00	224,500.00	221,000.00	221,000.00	182,157.90	565
2021-12-15	222,000.00	222,500.00	220,500.00	221,000.00	182,157.90	586
2021-12-14	222,000.00	226,500.00	222,000.00	222,000.00	182,982.14	1,151
2021-12-13	222,500.00	225,500.00	222,500.00	224,500.00	185,042.75	864
2021-12-10	223,000.00	224,500.00	219,500.00	223,500.00	184,218.51	1,007
2021-12-09	220,500.00	223,500.00	220,500.00	222,500.00	183,394.26	998
2021-12-08	222,000.00	224,500.00	220,000.00	222,000.00	182,982.14	1,552
2021-12-07	223,500.00	223,500.00	219,000.00	222,000.00	182,982.14	1,032
2021-12-06	223,500.00	223,500.00	219,000.00	222,000.00	182,982.14	871
2021-12-03	222,000.00	225,000.00	220,000.00	222,000.00	182,982.14	1,180
2021-12-02	219,000.00	222,000.00	216,500.00	222,000.00	182,982.14	1,191
2021-12-01	217,000.00	219,500.00	215,500.00	219,000.00	180,509.41	1,141
2021-11-30	216,500.00	222,500.00	213,500.00	216,500.00	178,448.80	2,474
2021-11-29	212,500.00	221,000.00	212,500.00	216,000.00	178,036.68	1,920
2021-11-26	224,500.00	226,000.00	218,500.00	218,500.00	180,097.29	3,555
2021-11-25	225,500.00	227,500.00	224,000.00	227,000.00	187,103.36	1,668
2021-11-24	218,500.00	228,500.00	218,500.00	226,500.00	186,691.24	3,593
2021-11-23	223,000.00	223,500.00	216,500.00	218,500.00	180,097.29	1,803

← NewerPage 20 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.