Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,540.00 | 5,620.00 | 5,530.00 | 5,610.00 | 4,862.88 | 38,248 |
| 2024-01-26 | 5,570.00 | 5,640.00 | 5,560.00 | 5,570.00 | 4,828.21 | 22,629 |
| 2024-01-25 | 5,510.00 | 5,620.00 | 5,470.00 | 5,580.00 | 4,836.88 | 46,725 |
| 2024-01-24 | 5,560.00 | 5,570.00 | 5,510.00 | 5,510.00 | 4,776.20 | 18,132 |
| 2024-01-23 | 5,490.00 | 5,610.00 | 5,490.00 | 5,560.00 | 4,819.54 | 40,647 |
| 2024-01-22 | 5,560.00 | 5,560.00 | 5,460.00 | 5,520.00 | 4,784.87 | 68,590 |
| 2024-01-19 | 5,560.00 | 5,620.00 | 5,550.00 | 5,550.00 | 4,810.87 | 48,143 |
| 2024-01-18 | 5,630.00 | 5,640.00 | 5,550.00 | 5,580.00 | 4,836.88 | 35,831 |
| 2024-01-17 | 5,680.00 | 5,710.00 | 5,580.00 | 5,630.00 | 4,880.22 | 53,823 |
| 2024-01-16 | 5,720.00 | 5,760.00 | 5,670.00 | 5,700.00 | 4,940.90 | 27,524 |
| 2024-01-15 | 5,680.00 | 5,790.00 | 5,680.00 | 5,710.00 | 4,949.57 | 50,833 |
| 2024-01-12 | 5,690.00 | 5,720.00 | 5,660.00 | 5,700.00 | 4,940.90 | 40,288 |
| 2024-01-11 | 5,720.00 | 5,730.00 | 5,670.00 | 5,690.00 | 4,932.23 | 45,332 |
| 2024-01-10 | 5,720.00 | 5,740.00 | 5,690.00 | 5,720.00 | 4,958.23 | 27,063 |
| 2024-01-09 | 5,740.00 | 5,760.00 | 5,700.00 | 5,700.00 | 4,940.90 | 22,772 |
| 2024-01-08 | 5,740.00 | 5,770.00 | 5,670.00 | 5,700.00 | 4,940.90 | 69,731 |
| 2024-01-05 | 5,740.00 | 5,740.00 | 5,690.00 | 5,730.00 | 4,966.90 | 41,288 |
| 2024-01-04 | 5,800.00 | 5,800.00 | 5,700.00 | 5,720.00 | 4,958.23 | 63,935 |
| 2024-01-03 | 5,870.00 | 5,870.00 | 5,770.00 | 5,790.00 | 5,018.91 | 77,560 |
| 2024-01-02 | 5,920.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,088.26 | 89,773 |
| 2023-12-28 | 5,900.00 | 5,940.00 | 5,870.00 | 5,920.00 | 5,131.60 | 35,196 |
| 2023-12-27 | 5,910.00 | 6,050.00 | 5,840.00 | 5,900.00 | 5,114.26 | 191,591 |
| 2023-12-26 | 6,170.00 | 6,230.00 | 6,150.00 | 6,190.00 | 5,062.25 | 139,099 |
| 2023-12-22 | 6,140.00 | 6,170.00 | 6,110.00 | 6,140.00 | 5,021.36 | 43,846 |
| 2023-12-21 | 6,150.00 | 6,170.00 | 6,110.00 | 6,120.00 | 5,005.01 | 37,562 |
| 2023-12-20 | 6,150.00 | 6,210.00 | 6,080.00 | 6,160.00 | 5,037.72 | 167,318 |
| 2023-12-19 | 6,320.00 | 6,320.00 | 6,080.00 | 6,140.00 | 5,021.36 | 201,224 |
| 2023-12-18 | 6,090.00 | 6,340.00 | 6,070.00 | 6,310.00 | 5,160.39 | 183,940 |
| 2023-12-15 | 6,100.00 | 6,170.00 | 6,070.00 | 6,070.00 | 4,964.12 | 116,521 |
| 2023-12-14 | 6,090.00 | 6,130.00 | 6,070.00 | 6,090.00 | 4,980.47 | 41,342 |
| 2023-12-13 | 6,130.00 | 6,160.00 | 6,060.00 | 6,070.00 | 4,964.12 | 62,583 |
| 2023-12-12 | 6,140.00 | 6,140.00 | 6,100.00 | 6,110.00 | 4,996.83 | 22,880 |
| 2023-12-11 | 6,080.00 | 6,180.00 | 6,070.00 | 6,140.00 | 5,021.36 | 32,980 |
| 2023-12-08 | 6,040.00 | 6,080.00 | 6,030.00 | 6,060.00 | 4,955.94 | 22,337 |
| 2023-12-07 | 6,030.00 | 6,070.00 | 6,020.00 | 6,030.00 | 4,931.40 | 53,542 |
| 2023-12-06 | 6,120.00 | 6,150.00 | 6,040.00 | 6,050.00 | 4,947.76 | 58,727 |
| 2023-12-05 | 6,090.00 | 6,150.00 | 6,060.00 | 6,120.00 | 5,005.01 | 42,610 |
| 2023-12-04 | 6,020.00 | 6,120.00 | 6,020.00 | 6,100.00 | 4,988.65 | 42,163 |
| 2023-12-01 | 6,040.00 | 6,140.00 | 6,020.00 | 6,020.00 | 4,923.22 | 54,975 |
| 2023-11-30 | 6,080.00 | 6,090.00 | 6,040.00 | 6,040.00 | 4,939.58 | 14,968 |
| 2023-11-29 | 6,130.00 | 6,130.00 | 6,040.00 | 6,080.00 | 4,972.29 | 33,999 |
| 2023-11-28 | 6,090.00 | 6,120.00 | 6,030.00 | 6,100.00 | 4,988.65 | 41,405 |
| 2023-11-27 | 6,080.00 | 6,180.00 | 6,060.00 | 6,070.00 | 4,964.12 | 47,737 |
| 2023-11-24 | 6,100.00 | 6,160.00 | 6,040.00 | 6,080.00 | 4,972.29 | 57,916 |
| 2023-11-23 | 5,950.00 | 6,100.00 | 5,920.00 | 6,100.00 | 4,988.65 | 119,453 |
| 2023-11-22 | 5,930.00 | 5,990.00 | 5,900.00 | 5,910.00 | 4,833.27 | 34,565 |
| 2023-11-21 | 5,930.00 | 5,940.00 | 5,890.00 | 5,940.00 | 4,857.80 | 32,665 |
| 2023-11-20 | 5,850.00 | 5,920.00 | 5,830.00 | 5,920.00 | 4,841.44 | 31,634 |
| 2023-11-17 | 5,870.00 | 5,890.00 | 5,830.00 | 5,860.00 | 4,792.37 | 35,297 |
| 2023-11-16 | 5,850.00 | 5,860.00 | 5,800.00 | 5,860.00 | 4,792.37 | 26,635 |
| 2023-11-15 | 5,780.00 | 5,850.00 | 5,740.00 | 5,840.00 | 4,776.02 | 119,686 |
| 2023-11-14 | 5,830.00 | 5,870.00 | 5,780.00 | 5,790.00 | 4,735.13 | 84,794 |
| 2023-11-13 | 5,940.00 | 5,980.00 | 5,800.00 | 5,810.00 | 4,751.48 | 106,510 |
| 2023-11-10 | 5,940.00 | 5,960.00 | 5,900.00 | 5,930.00 | 4,849.62 | 30,534 |
| 2023-11-09 | 5,980.00 | 6,010.00 | 5,910.00 | 5,940.00 | 4,857.80 | 45,951 |
| 2023-11-08 | 5,990.00 | 6,030.00 | 5,970.00 | 5,980.00 | 4,890.51 | 25,627 |
| 2023-11-07 | 6,060.00 | 6,060.00 | 5,960.00 | 5,990.00 | 4,898.69 | 39,490 |
| 2023-11-06 | 6,090.00 | 6,100.00 | 6,030.00 | 6,070.00 | 4,964.12 | 133,685 |
| 2023-11-03 | 6,030.00 | 6,080.00 | 5,980.00 | 6,050.00 | 4,947.76 | 26,116 |
| 2023-11-02 | 5,960.00 | 6,010.00 | 5,940.00 | 5,980.00 | 4,890.51 | 29,397 |
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.