Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,960.00 | 6,010.00 | 5,940.00 | 5,980.00 | 4,890.51 | 29,397 |
| 2023-11-01 | 5,920.00 | 5,980.00 | 5,910.00 | 5,930.00 | 4,849.62 | 25,477 |
| 2023-10-31 | 5,980.00 | 6,050.00 | 5,820.00 | 5,890.00 | 4,816.91 | 70,763 |
| 2023-10-30 | 5,940.00 | 6,040.00 | 5,940.00 | 5,950.00 | 4,865.98 | 17,268 |
| 2023-10-27 | 5,950.00 | 6,040.00 | 5,900.00 | 5,970.00 | 4,882.33 | 42,889 |
| 2023-10-26 | 6,050.00 | 6,070.00 | 5,950.00 | 5,960.00 | 4,874.16 | 43,643 |
| 2023-10-25 | 6,130.00 | 6,150.00 | 6,060.00 | 6,100.00 | 4,988.65 | 21,632 |
| 2023-10-24 | 6,060.00 | 6,110.00 | 6,030.00 | 6,090.00 | 4,980.47 | 40,187 |
| 2023-10-23 | 5,960.00 | 6,090.00 | 5,960.00 | 6,050.00 | 4,947.76 | 50,021 |
| 2023-10-20 | 5,880.00 | 5,990.00 | 5,830.00 | 5,970.00 | 4,882.33 | 43,839 |
| 2023-10-19 | 5,930.00 | 5,970.00 | 5,870.00 | 5,910.00 | 4,833.27 | 64,770 |
| 2023-10-18 | 6,080.00 | 6,130.00 | 5,930.00 | 5,930.00 | 4,849.62 | 112,020 |
| 2023-10-17 | 6,020.00 | 6,100.00 | 6,000.00 | 6,080.00 | 4,972.29 | 15,124 |
| 2023-10-16 | 6,060.00 | 6,090.00 | 5,950.00 | 6,020.00 | 4,923.22 | 32,852 |
| 2023-10-13 | 6,090.00 | 6,110.00 | 6,020.00 | 6,110.00 | 4,996.83 | 23,569 |
| 2023-10-12 | 6,060.00 | 6,140.00 | 6,000.00 | 6,110.00 | 4,996.83 | 40,613 |
| 2023-10-11 | 5,970.00 | 6,060.00 | 5,930.00 | 6,060.00 | 4,955.94 | 124,908 |
| 2023-10-10 | 6,010.00 | 6,030.00 | 5,920.00 | 5,970.00 | 4,882.33 | 38,809 |
| 2023-10-06 | 5,900.00 | 6,030.00 | 5,860.00 | 6,010.00 | 4,915.05 | 33,007 |
| 2023-10-05 | 5,890.00 | 5,970.00 | 5,850.00 | 5,850.00 | 4,784.20 | 36,816 |
| 2023-10-04 | 5,980.00 | 5,980.00 | 5,850.00 | 5,890.00 | 4,816.91 | 120,933 |
| 2023-09-27 | 5,920.00 | 5,990.00 | 5,920.00 | 5,990.00 | 4,898.69 | 27,507 |
| 2023-09-26 | 5,950.00 | 6,020.00 | 5,900.00 | 5,950.00 | 4,865.98 | 55,544 |
| 2023-09-25 | 5,920.00 | 5,980.00 | 5,900.00 | 5,960.00 | 4,874.16 | 36,849 |
| 2023-09-22 | 5,960.00 | 5,990.00 | 5,900.00 | 5,960.00 | 4,874.16 | 47,297 |
| 2023-09-21 | 6,040.00 | 6,050.00 | 5,950.00 | 5,990.00 | 4,898.69 | 55,179 |
| 2023-09-20 | 6,150.00 | 6,160.00 | 5,930.00 | 6,020.00 | 4,923.22 | 152,482 |
| 2023-09-19 | 6,180.00 | 6,210.00 | 6,110.00 | 6,160.00 | 5,037.72 | 57,862 |
| 2023-09-18 | 6,170.00 | 6,230.00 | 6,150.00 | 6,190.00 | 5,062.25 | 52,247 |
| 2023-09-15 | 6,150.00 | 6,250.00 | 6,150.00 | 6,170.00 | 5,045.90 | 420,266 |
| 2023-09-14 | 6,100.00 | 6,190.00 | 6,100.00 | 6,190.00 | 5,062.25 | 33,137 |
| 2023-09-13 | 6,110.00 | 6,130.00 | 6,080.00 | 6,120.00 | 5,005.01 | 55,618 |
| 2023-09-12 | 6,220.00 | 6,220.00 | 6,090.00 | 6,110.00 | 4,996.83 | 61,871 |
| 2023-09-11 | 6,200.00 | 6,230.00 | 6,110.00 | 6,180.00 | 5,054.07 | 51,906 |
| 2023-09-08 | 6,150.00 | 6,200.00 | 6,110.00 | 6,180.00 | 5,054.07 | 23,077 |
| 2023-09-07 | 6,190.00 | 6,220.00 | 6,080.00 | 6,150.00 | 5,029.54 | 90,397 |
| 2023-09-06 | 6,270.00 | 6,300.00 | 6,180.00 | 6,220.00 | 5,086.79 | 59,920 |
| 2023-09-05 | 6,400.00 | 6,410.00 | 6,220.00 | 6,250.00 | 5,111.32 | 77,238 |
| 2023-09-04 | 6,420.00 | 6,450.00 | 6,310.00 | 6,360.00 | 5,201.28 | 51,787 |
| 2023-09-01 | 6,380.00 | 6,490.00 | 6,360.00 | 6,420.00 | 5,250.35 | 61,277 |
| 2023-08-31 | 6,360.00 | 6,400.00 | 6,330.00 | 6,350.00 | 5,193.10 | 20,071 |
| 2023-08-30 | 6,380.00 | 6,450.00 | 6,350.00 | 6,350.00 | 5,193.10 | 42,968 |
| 2023-08-29 | 6,400.00 | 6,420.00 | 6,340.00 | 6,360.00 | 5,201.28 | 24,329 |
| 2023-08-28 | 6,250.00 | 6,400.00 | 6,250.00 | 6,380.00 | 5,217.64 | 33,165 |
| 2023-08-25 | 6,220.00 | 6,310.00 | 6,220.00 | 6,280.00 | 5,135.86 | 9,036 |
| 2023-08-24 | 6,270.00 | 6,360.00 | 6,210.00 | 6,280.00 | 5,135.86 | 25,241 |
| 2023-08-23 | 6,240.00 | 6,340.00 | 6,230.00 | 6,270.00 | 5,127.68 | 17,522 |
| 2023-08-22 | 6,330.00 | 6,330.00 | 6,230.00 | 6,230.00 | 5,094.96 | 14,776 |
| 2023-08-21 | 6,280.00 | 6,350.00 | 6,280.00 | 6,280.00 | 5,135.86 | 17,035 |
| 2023-08-18 | 6,410.00 | 6,410.00 | 6,240.00 | 6,280.00 | 5,135.86 | 46,526 |
| 2023-08-17 | 6,410.00 | 6,450.00 | 6,280.00 | 6,420.00 | 5,250.35 | 24,629 |
| 2023-08-16 | 6,510.00 | 6,550.00 | 6,390.00 | 6,430.00 | 5,258.53 | 79,965 |
| 2023-08-14 | 6,520.00 | 6,540.00 | 6,440.00 | 6,530.00 | 5,340.31 | 42,623 |
| 2023-08-11 | 6,490.00 | 6,540.00 | 6,470.00 | 6,540.00 | 5,348.49 | 22,142 |
| 2023-08-10 | 6,500.00 | 6,540.00 | 6,450.00 | 6,510.00 | 5,323.95 | 39,313 |
| 2023-08-09 | 6,480.00 | 6,500.00 | 6,420.00 | 6,500.00 | 5,315.77 | 23,531 |
| 2023-08-08 | 6,550.00 | 6,550.00 | 6,430.00 | 6,450.00 | 5,274.88 | 44,674 |
| 2023-08-07 | 6,400.00 | 6,570.00 | 6,400.00 | 6,490.00 | 5,307.60 | 116,678 |
| 2023-08-04 | 6,270.00 | 6,470.00 | 6,190.00 | 6,410.00 | 5,242.17 | 88,504 |
| 2023-08-03 | 6,200.00 | 6,300.00 | 6,200.00 | 6,260.00 | 5,119.50 | 20,148 |
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.