Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,480.00 | 5,530.00 | 5,440.00 | 5,510.00 | 4,776.20 | 16,797 |
| 2024-04-25 | 5,440.00 | 5,520.00 | 5,440.00 | 5,480.00 | 4,750.20 | 15,442 |
| 2024-04-24 | 5,460.00 | 5,490.00 | 5,420.00 | 5,480.00 | 4,750.20 | 17,819 |
| 2024-04-23 | 5,420.00 | 5,450.00 | 5,410.00 | 5,420.00 | 4,698.19 | 15,166 |
| 2024-04-22 | 5,350.00 | 5,430.00 | 5,330.00 | 5,420.00 | 4,698.19 | 30,238 |
| 2024-04-19 | 5,350.00 | 5,360.00 | 5,300.00 | 5,350.00 | 4,637.51 | 26,194 |
| 2024-04-18 | 5,320.00 | 5,370.00 | 5,310.00 | 5,350.00 | 4,637.51 | 36,667 |
| 2024-04-17 | 5,400.00 | 5,420.00 | 5,280.00 | 5,350.00 | 4,637.51 | 56,127 |
| 2024-04-16 | 5,360.00 | 5,390.00 | 5,340.00 | 5,350.00 | 4,637.51 | 12,564 |
| 2024-04-15 | 5,430.00 | 5,430.00 | 5,360.00 | 5,380.00 | 4,663.51 | 65,803 |
| 2024-04-12 | 5,430.00 | 5,450.00 | 5,410.00 | 5,430.00 | 4,706.85 | 37,345 |
| 2024-04-11 | 5,460.00 | 5,470.00 | 5,430.00 | 5,430.00 | 4,706.85 | 19,476 |
| 2024-04-09 | 5,500.00 | 5,540.00 | 5,440.00 | 5,460.00 | 4,732.86 | 36,672 |
| 2024-04-08 | 5,500.00 | 5,530.00 | 5,480.00 | 5,500.00 | 4,767.53 | 31,107 |
| 2024-04-05 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.00 | 4,767.53 | 23,919 |
| 2024-04-04 | 5,600.00 | 5,640.00 | 5,550.00 | 5,580.00 | 4,836.88 | 21,479 |
| 2024-04-03 | 5,590.00 | 5,630.00 | 5,560.00 | 5,610.00 | 4,862.88 | 16,691 |
| 2024-04-02 | 5,660.00 | 5,660.00 | 5,580.00 | 5,630.00 | 4,880.22 | 26,229 |
| 2024-04-01 | 5,620.00 | 5,670.00 | 5,580.00 | 5,650.00 | 4,897.56 | 48,470 |
| 2024-03-29 | 5,630.00 | 5,650.00 | 5,590.00 | 5,620.00 | 4,871.55 | 11,699 |
| 2024-03-28 | 5,590.00 | 5,660.00 | 5,560.00 | 5,640.00 | 4,888.89 | 33,735 |
| 2024-03-27 | 5,580.00 | 5,630.00 | 5,540.00 | 5,630.00 | 4,880.22 | 35,280 |
| 2024-03-26 | 5,520.00 | 5,600.00 | 5,520.00 | 5,590.00 | 4,845.55 | 22,244 |
| 2024-03-25 | 5,520.00 | 5,560.00 | 5,520.00 | 5,530.00 | 4,793.54 | 19,217 |
| 2024-03-22 | 5,560.00 | 5,560.00 | 5,510.00 | 5,520.00 | 4,784.87 | 12,640 |
| 2024-03-21 | 5,520.00 | 5,600.00 | 5,520.00 | 5,540.00 | 4,802.21 | 38,896 |
| 2024-03-20 | 5,520.00 | 5,570.00 | 5,520.00 | 5,560.00 | 4,819.54 | 18,930 |
| 2024-03-19 | 5,570.00 | 5,570.00 | 5,520.00 | 5,540.00 | 4,802.21 | 7,269 |
| 2024-03-18 | 5,570.00 | 5,580.00 | 5,540.00 | 5,550.00 | 4,810.87 | 30,864 |
| 2024-03-15 | 5,570.00 | 5,620.00 | 5,530.00 | 5,570.00 | 4,828.21 | 39,641 |
| 2024-03-14 | 5,590.00 | 5,650.00 | 5,550.00 | 5,600.00 | 4,854.21 | 19,677 |
| 2024-03-13 | 5,530.00 | 5,600.00 | 5,530.00 | 5,590.00 | 4,845.55 | 17,000 |
| 2024-03-12 | 5,490.00 | 5,530.00 | 5,480.00 | 5,510.00 | 4,776.20 | 35,524 |
| 2024-03-11 | 5,520.00 | 5,580.00 | 5,500.00 | 5,520.00 | 4,784.87 | 82,172 |
| 2024-03-08 | 5,510.00 | 5,610.00 | 5,480.00 | 5,530.00 | 4,793.54 | 46,546 |
| 2024-03-07 | 5,460.00 | 5,530.00 | 5,440.00 | 5,500.00 | 4,767.53 | 21,131 |
| 2024-03-06 | 5,470.00 | 5,510.00 | 5,450.00 | 5,460.00 | 4,732.86 | 87,017 |
| 2024-03-05 | 5,470.00 | 5,560.00 | 5,460.00 | 5,470.00 | 4,741.53 | 59,076 |
| 2024-03-04 | 5,560.00 | 5,600.00 | 5,500.00 | 5,510.00 | 4,776.20 | 63,475 |
| 2024-02-29 | 5,590.00 | 5,640.00 | 5,540.00 | 5,560.00 | 4,819.54 | 36,513 |
| 2024-02-28 | 5,570.00 | 5,620.00 | 5,540.00 | 5,590.00 | 4,845.55 | 40,775 |
| 2024-02-27 | 5,630.00 | 5,630.00 | 5,550.00 | 5,580.00 | 4,836.88 | 66,432 |
| 2024-02-26 | 5,680.00 | 5,680.00 | 5,610.00 | 5,620.00 | 4,871.55 | 44,445 |
| 2024-02-23 | 5,720.00 | 5,730.00 | 5,640.00 | 5,690.00 | 4,932.23 | 60,220 |
| 2024-02-22 | 5,730.00 | 5,750.00 | 5,690.00 | 5,720.00 | 4,958.23 | 22,325 |
| 2024-02-21 | 5,770.00 | 5,810.00 | 5,720.00 | 5,730.00 | 4,966.90 | 24,838 |
| 2024-02-20 | 5,770.00 | 5,790.00 | 5,740.00 | 5,770.00 | 5,001.57 | 43,843 |
| 2024-02-19 | 5,710.00 | 5,780.00 | 5,700.00 | 5,780.00 | 5,010.24 | 39,210 |
| 2024-02-16 | 5,710.00 | 5,750.00 | 5,680.00 | 5,720.00 | 4,958.23 | 39,444 |
| 2024-02-15 | 5,700.00 | 5,730.00 | 5,670.00 | 5,700.00 | 4,940.90 | 56,384 |
| 2024-02-14 | 5,690.00 | 5,720.00 | 5,670.00 | 5,690.00 | 4,932.23 | 54,054 |
| 2024-02-13 | 5,720.00 | 5,740.00 | 5,680.00 | 5,710.00 | 4,949.57 | 38,450 |
| 2024-02-08 | 5,770.00 | 5,770.00 | 5,660.00 | 5,720.00 | 4,958.23 | 83,303 |
| 2024-02-07 | 5,770.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,018.91 | 25,576 |
| 2024-02-06 | 5,750.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,001.57 | 61,936 |
| 2024-02-05 | 5,810.00 | 5,860.00 | 5,680.00 | 5,800.00 | 5,027.58 | 125,262 |
| 2024-02-02 | 5,790.00 | 5,820.00 | 5,730.00 | 5,790.00 | 5,018.91 | 79,783 |
| 2024-02-01 | 5,600.00 | 5,840.00 | 5,600.00 | 5,790.00 | 5,018.91 | 103,445 |
| 2024-01-31 | 5,650.00 | 5,690.00 | 5,600.00 | 5,640.00 | 4,888.89 | 38,672 |
| 2024-01-30 | 5,600.00 | 5,680.00 | 5,570.00 | 5,650.00 | 4,897.56 | 74,939 |
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.