Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,170.00 | 6,270.00 | 6,170.00 | 6,240.00 | 5,103.14 | 25,979 |
| 2023-08-01 | 6,050.00 | 6,220.00 | 6,050.00 | 6,220.00 | 5,086.79 | 38,589 |
| 2023-07-31 | 6,070.00 | 6,140.00 | 6,040.00 | 6,080.00 | 4,972.29 | 23,900 |
| 2023-07-28 | 5,950.00 | 6,110.00 | 5,950.00 | 6,100.00 | 4,988.65 | 38,447 |
| 2023-07-27 | 5,820.00 | 6,030.00 | 5,790.00 | 6,000.00 | 4,906.87 | 94,067 |
| 2023-07-26 | 6,000.00 | 6,030.00 | 5,790.00 | 5,820.00 | 4,759.66 | 178,656 |
| 2023-07-25 | 6,160.00 | 6,210.00 | 5,990.00 | 6,000.00 | 4,906.87 | 114,256 |
| 2023-07-24 | 6,340.00 | 6,340.00 | 6,190.00 | 6,200.00 | 5,070.43 | 73,572 |
| 2023-07-21 | 6,330.00 | 6,340.00 | 6,280.00 | 6,340.00 | 5,184.92 | 29,849 |
| 2023-07-20 | 6,380.00 | 6,380.00 | 6,300.00 | 6,310.00 | 5,160.39 | 34,429 |
| 2023-07-19 | 6,370.00 | 6,400.00 | 6,310.00 | 6,380.00 | 5,217.64 | 24,357 |
| 2023-07-18 | 6,450.00 | 6,470.00 | 6,350.00 | 6,360.00 | 5,201.28 | 52,095 |
| 2023-07-17 | 6,480.00 | 6,510.00 | 6,420.00 | 6,450.00 | 5,274.88 | 44,931 |
| 2023-07-14 | 6,470.00 | 6,510.00 | 6,460.00 | 6,500.00 | 5,315.77 | 38,229 |
| 2023-07-13 | 6,480.00 | 6,500.00 | 6,440.00 | 6,490.00 | 5,307.60 | 36,997 |
| 2023-07-12 | 6,410.00 | 6,470.00 | 6,380.00 | 6,470.00 | 5,291.24 | 32,970 |
| 2023-07-11 | 6,360.00 | 6,400.00 | 6,350.00 | 6,400.00 | 5,233.99 | 25,558 |
| 2023-07-10 | 6,310.00 | 6,390.00 | 6,310.00 | 6,390.00 | 5,225.81 | 30,971 |
| 2023-07-07 | 6,360.00 | 6,380.00 | 6,290.00 | 6,380.00 | 5,217.64 | 41,989 |
| 2023-07-06 | 6,390.00 | 6,390.00 | 6,300.00 | 6,380.00 | 5,217.64 | 64,890 |
| 2023-07-05 | 6,390.00 | 6,430.00 | 6,360.00 | 6,400.00 | 5,233.99 | 41,528 |
| 2023-07-04 | 6,480.00 | 6,510.00 | 6,400.00 | 6,400.00 | 5,233.99 | 44,001 |
| 2023-07-03 | 6,420.00 | 6,500.00 | 6,420.00 | 6,500.00 | 5,315.77 | 65,935 |
| 2023-06-30 | 6,410.00 | 6,430.00 | 6,360.00 | 6,420.00 | 5,250.35 | 39,992 |
| 2023-06-29 | 6,500.00 | 6,530.00 | 6,400.00 | 6,430.00 | 5,258.53 | 45,679 |
| 2023-06-28 | 6,460.00 | 6,520.00 | 6,400.00 | 6,520.00 | 5,332.13 | 48,042 |
| 2023-06-27 | 6,460.00 | 6,480.00 | 6,410.00 | 6,460.00 | 5,283.06 | 33,075 |
| 2023-06-26 | 6,410.00 | 6,460.00 | 6,380.00 | 6,440.00 | 5,266.71 | 23,659 |
| 2023-06-23 | 6,470.00 | 6,500.00 | 6,360.00 | 6,400.00 | 5,233.99 | 65,748 |
| 2023-06-22 | 6,530.00 | 6,560.00 | 6,450.00 | 6,460.00 | 5,283.06 | 56,193 |
| 2023-06-21 | 6,560.00 | 6,570.00 | 6,510.00 | 6,540.00 | 5,348.49 | 42,340 |
| 2023-06-20 | 6,510.00 | 6,580.00 | 6,510.00 | 6,560.00 | 5,364.84 | 87,860 |
| 2023-06-19 | 6,590.00 | 6,590.00 | 6,500.00 | 6,550.00 | 5,356.66 | 56,780 |
| 2023-06-16 | 6,650.00 | 6,660.00 | 6,550.00 | 6,580.00 | 5,381.20 | 88,201 |
| 2023-06-15 | 6,680.00 | 6,680.00 | 6,540.00 | 6,660.00 | 5,446.62 | 69,699 |
| 2023-06-14 | 6,600.00 | 6,670.00 | 6,490.00 | 6,670.00 | 5,454.80 | 98,390 |
| 2023-06-13 | 6,570.00 | 6,590.00 | 6,500.00 | 6,540.00 | 5,348.49 | 81,189 |
| 2023-06-12 | 6,670.00 | 6,700.00 | 6,540.00 | 6,540.00 | 5,348.49 | 118,176 |
| 2023-06-09 | 6,700.00 | 6,730.00 | 6,650.00 | 6,650.00 | 5,438.45 | 93,392 |
| 2023-06-08 | 6,800.00 | 6,810.00 | 6,650.00 | 6,700.00 | 5,479.34 | 202,713 |
| 2023-06-07 | 6,780.00 | 6,820.00 | 6,740.00 | 6,790.00 | 5,552.94 | 144,723 |
| 2023-06-05 | 6,800.00 | 6,810.00 | 6,740.00 | 6,760.00 | 5,528.40 | 121,115 |
| 2023-06-02 | 6,790.00 | 6,820.00 | 6,750.00 | 6,780.00 | 5,544.76 | 87,074 |
| 2023-06-01 | 6,790.00 | 6,820.00 | 6,770.00 | 6,790.00 | 5,552.94 | 37,870 |
| 2023-05-31 | 6,850.00 | 6,870.00 | 6,770.00 | 6,780.00 | 5,544.76 | 90,861 |
| 2023-05-30 | 6,960.00 | 6,960.00 | 6,800.00 | 6,820.00 | 5,577.47 | 74,092 |
| 2023-05-26 | 6,990.00 | 6,990.00 | 6,890.00 | 6,900.00 | 5,642.90 | 54,643 |
| 2023-05-25 | 6,910.00 | 7,500.00 | 6,900.00 | 6,940.00 | 5,675.61 | 460,141 |
| 2023-05-24 | 6,900.00 | 6,930.00 | 6,850.00 | 6,920.00 | 5,659.25 | 25,179 |
| 2023-05-23 | 6,880.00 | 6,930.00 | 6,850.00 | 6,900.00 | 5,642.90 | 89,669 |
| 2023-05-22 | 6,810.00 | 6,880.00 | 6,780.00 | 6,850.00 | 5,602.01 | 42,589 |
| 2023-05-19 | 6,900.00 | 6,900.00 | 6,770.00 | 6,790.00 | 5,552.94 | 98,014 |
| 2023-05-18 | 6,840.00 | 6,890.00 | 6,830.00 | 6,860.00 | 5,610.19 | 59,562 |
| 2023-05-17 | 6,830.00 | 6,840.00 | 6,770.00 | 6,820.00 | 5,577.47 | 61,305 |
| 2023-05-16 | 6,870.00 | 6,910.00 | 6,790.00 | 6,830.00 | 5,585.65 | 80,728 |
| 2023-05-15 | 6,980.00 | 6,980.00 | 6,830.00 | 6,870.00 | 5,618.36 | 85,525 |
| 2023-05-12 | 7,050.00 | 7,060.00 | 6,930.00 | 6,960.00 | 5,691.97 | 82,913 |
| 2023-05-11 | 7,090.00 | 7,100.00 | 6,960.00 | 7,030.00 | 5,749.21 | 114,755 |
| 2023-05-10 | 7,010.00 | 7,110.00 | 6,970.00 | 7,050.00 | 5,765.57 | 90,612 |
| 2023-05-09 | 7,110.00 | 7,140.00 | 6,970.00 | 7,010.00 | 5,732.86 | 71,012 |
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.