Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,060.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,377.46 | 28,681 |
| 2024-07-24 | 5,000.00 | 5,060.00 | 5,000.00 | 5,060.00 | 4,386.13 | 12,909 |
| 2024-07-23 | 5,030.00 | 5,060.00 | 5,030.00 | 5,030.00 | 4,360.12 | 19,073 |
| 2024-07-22 | 5,060.00 | 5,060.00 | 5,020.00 | 5,030.00 | 4,360.12 | 19,689 |
| 2024-07-19 | 5,030.00 | 5,060.00 | 5,010.00 | 5,060.00 | 4,386.13 | 19,327 |
| 2024-07-18 | 5,060.00 | 5,070.00 | 5,010.00 | 5,050.00 | 4,377.46 | 28,985 |
| 2024-07-17 | 5,080.00 | 5,120.00 | 5,050.00 | 5,070.00 | 4,394.80 | 20,405 |
| 2024-07-16 | 5,050.00 | 5,110.00 | 5,050.00 | 5,080.00 | 4,403.47 | 27,528 |
| 2024-07-15 | 5,110.00 | 5,120.00 | 5,040.00 | 5,070.00 | 4,394.80 | 18,923 |
| 2024-07-12 | 5,040.00 | 5,110.00 | 5,040.00 | 5,080.00 | 4,403.47 | 26,178 |
| 2024-07-11 | 5,030.00 | 5,060.00 | 5,020.00 | 5,040.00 | 4,368.79 | 20,952 |
| 2024-07-10 | 5,040.00 | 5,060.00 | 5,020.00 | 5,030.00 | 4,360.12 | 40,522 |
| 2024-07-09 | 5,060.00 | 5,110.00 | 5,030.00 | 5,060.00 | 4,386.13 | 30,738 |
| 2024-07-08 | 5,100.00 | 5,120.00 | 5,070.00 | 5,100.00 | 4,420.80 | 17,897 |
| 2024-07-05 | 5,120.00 | 5,170.00 | 5,090.00 | 5,100.00 | 4,420.80 | 68,019 |
| 2024-07-04 | 5,090.00 | 5,120.00 | 5,080.00 | 5,110.00 | 4,429.47 | 22,483 |
| 2024-07-03 | 5,130.00 | 5,140.00 | 5,100.00 | 5,130.00 | 4,446.81 | 12,607 |
| 2024-07-02 | 5,170.00 | 5,200.00 | 5,110.00 | 5,130.00 | 4,446.81 | 12,052 |
| 2024-07-01 | 5,200.00 | 5,210.00 | 5,140.00 | 5,160.00 | 4,472.81 | 13,205 |
| 2024-06-28 | 5,120.00 | 5,200.00 | 5,120.00 | 5,190.00 | 4,498.82 | 20,008 |
| 2024-06-27 | 5,160.00 | 5,170.00 | 5,130.00 | 5,160.00 | 4,472.81 | 9,713 |
| 2024-06-26 | 5,150.00 | 5,180.00 | 5,130.00 | 5,150.00 | 4,464.14 | 139,167 |
| 2024-06-25 | 5,220.00 | 5,280.00 | 5,130.00 | 5,150.00 | 4,464.14 | 61,450 |
| 2024-06-24 | 5,270.00 | 5,390.00 | 5,160.00 | 5,220.00 | 4,524.82 | 39,212 |
| 2024-06-21 | 5,260.00 | 5,340.00 | 5,260.00 | 5,280.00 | 4,576.83 | 26,459 |
| 2024-06-20 | 5,300.00 | 5,310.00 | 5,270.00 | 5,300.00 | 4,594.17 | 7,015 |
| 2024-06-19 | 5,270.00 | 5,320.00 | 5,260.00 | 5,290.00 | 4,585.50 | 16,100 |
| 2024-06-18 | 5,330.00 | 5,360.00 | 5,290.00 | 5,310.00 | 4,602.84 | 19,814 |
| 2024-06-17 | 5,320.00 | 5,360.00 | 5,300.00 | 5,330.00 | 4,620.17 | 9,712 |
| 2024-06-14 | 5,320.00 | 5,370.00 | 5,310.00 | 5,320.00 | 4,611.50 | 16,451 |
| 2024-06-13 | 5,360.00 | 5,410.00 | 5,300.00 | 5,340.00 | 4,628.84 | 17,200 |
| 2024-06-12 | 5,320.00 | 5,380.00 | 5,310.00 | 5,360.00 | 4,646.18 | 15,832 |
| 2024-06-11 | 5,300.00 | 5,400.00 | 5,290.00 | 5,350.00 | 4,637.51 | 18,539 |
| 2024-06-10 | 5,310.00 | 5,400.00 | 5,260.00 | 5,310.00 | 4,602.84 | 56,386 |
| 2024-06-07 | 5,390.00 | 5,400.00 | 5,340.00 | 5,340.00 | 4,628.84 | 12,163 |
| 2024-06-05 | 5,370.00 | 5,380.00 | 5,350.00 | 5,370.00 | 4,654.85 | 10,164 |
| 2024-06-04 | 5,400.00 | 5,420.00 | 5,330.00 | 5,370.00 | 4,654.85 | 16,456 |
| 2024-06-03 | 5,330.00 | 5,450.00 | 5,330.00 | 5,400.00 | 4,680.85 | 27,686 |
| 2024-05-31 | 5,360.00 | 5,390.00 | 5,300.00 | 5,370.00 | 4,654.85 | 16,428 |
| 2024-05-30 | 5,390.00 | 5,400.00 | 5,300.00 | 5,380.00 | 4,663.51 | 22,701 |
| 2024-05-29 | 5,380.00 | 5,430.00 | 5,360.00 | 5,390.00 | 4,672.18 | 21,533 |
| 2024-05-28 | 5,390.00 | 5,420.00 | 5,360.00 | 5,390.00 | 4,672.18 | 43,078 |
| 2024-05-27 | 5,410.00 | 5,410.00 | 5,330.00 | 5,370.00 | 4,654.85 | 12,416 |
| 2024-05-24 | 5,370.00 | 5,400.00 | 5,340.00 | 5,370.00 | 4,654.85 | 22,967 |
| 2024-05-23 | 5,350.00 | 5,380.00 | 5,310.00 | 5,370.00 | 4,654.85 | 17,248 |
| 2024-05-22 | 5,380.00 | 5,410.00 | 5,320.00 | 5,340.00 | 4,628.84 | 29,012 |
| 2024-05-21 | 5,380.00 | 5,380.00 | 5,330.00 | 5,370.00 | 4,654.85 | 30,108 |
| 2024-05-20 | 5,430.00 | 5,430.00 | 5,330.00 | 5,370.00 | 4,654.85 | 39,020 |
| 2024-05-17 | 5,500.00 | 5,540.00 | 5,310.00 | 5,430.00 | 4,706.85 | 108,617 |
| 2024-05-16 | 5,490.00 | 5,530.00 | 5,490.00 | 5,490.00 | 4,758.86 | 8,369 |
| 2024-05-14 | 5,460.00 | 5,500.00 | 5,440.00 | 5,500.00 | 4,767.53 | 24,095 |
| 2024-05-13 | 5,520.00 | 5,560.00 | 5,450.00 | 5,500.00 | 4,767.53 | 13,947 |
| 2024-05-10 | 5,550.00 | 5,550.00 | 5,480.00 | 5,520.00 | 4,784.87 | 21,699 |
| 2024-05-09 | 5,530.00 | 5,540.00 | 5,460.00 | 5,510.00 | 4,776.20 | 15,363 |
| 2024-05-08 | 5,500.00 | 5,540.00 | 5,450.00 | 5,530.00 | 4,793.54 | 22,297 |
| 2024-05-07 | 5,460.00 | 5,530.00 | 5,460.00 | 5,480.00 | 4,750.20 | 23,009 |
| 2024-05-03 | 5,500.00 | 5,560.00 | 5,430.00 | 5,460.00 | 4,732.86 | 57,434 |
| 2024-05-02 | 5,590.00 | 5,590.00 | 5,490.00 | 5,500.00 | 4,767.53 | 19,587 |
| 2024-04-30 | 5,600.00 | 5,600.00 | 5,550.00 | 5,580.00 | 4,836.88 | 11,835 |
| 2024-04-29 | 5,540.00 | 5,610.00 | 5,520.00 | 5,590.00 | 4,845.55 | 40,653 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 350.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.