Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,130.00 | 7,160.00 | 7,090.00 | 7,110.00 | 5,814.64 | 58,171 |
| 2023-05-04 | 7,100.00 | 7,150.00 | 7,070.00 | 7,130.00 | 5,831.00 | 49,889 |
| 2023-05-03 | 6,960.00 | 7,180.00 | 6,950.00 | 7,110.00 | 5,814.64 | 77,039 |
| 2023-05-02 | 6,950.00 | 7,010.00 | 6,940.00 | 6,990.00 | 5,716.50 | 50,241 |
| 2023-04-28 | 7,020.00 | 7,020.00 | 6,900.00 | 6,930.00 | 5,667.43 | 88,892 |
| 2023-04-27 | 7,090.00 | 7,090.00 | 6,970.00 | 6,990.00 | 5,716.50 | 86,181 |
| 2023-04-26 | 7,070.00 | 7,160.00 | 7,050.00 | 7,090.00 | 5,798.28 | 45,835 |
| 2023-04-25 | 7,220.00 | 7,220.00 | 7,080.00 | 7,100.00 | 5,806.46 | 72,690 |
| 2023-04-24 | 7,310.00 | 7,320.00 | 7,180.00 | 7,200.00 | 5,888.24 | 74,777 |
| 2023-04-21 | 7,310.00 | 7,340.00 | 7,270.00 | 7,320.00 | 5,986.38 | 32,092 |
| 2023-04-20 | 7,350.00 | 7,380.00 | 7,290.00 | 7,340.00 | 6,002.74 | 77,672 |
| 2023-04-19 | 7,310.00 | 7,370.00 | 7,310.00 | 7,350.00 | 6,010.91 | 39,753 |
| 2023-04-18 | 7,420.00 | 7,420.00 | 7,290.00 | 7,320.00 | 5,986.38 | 109,980 |
| 2023-04-17 | 7,340.00 | 7,450.00 | 7,340.00 | 7,380.00 | 6,035.45 | 79,332 |
| 2023-04-14 | 7,370.00 | 7,400.00 | 7,310.00 | 7,330.00 | 5,994.56 | 87,919 |
| 2023-04-13 | 7,330.00 | 7,380.00 | 7,310.00 | 7,320.00 | 5,986.38 | 74,780 |
| 2023-04-12 | 7,350.00 | 7,400.00 | 7,310.00 | 7,360.00 | 6,019.09 | 117,263 |
| 2023-04-11 | 7,440.00 | 7,470.00 | 7,340.00 | 7,380.00 | 6,035.45 | 114,522 |
| 2023-04-10 | 7,510.00 | 7,560.00 | 7,390.00 | 7,440.00 | 6,084.52 | 83,892 |
| 2023-04-07 | 7,450.00 | 7,580.00 | 7,430.00 | 7,580.00 | 6,199.01 | 108,123 |
| 2023-04-06 | 7,550.00 | 7,580.00 | 7,450.00 | 7,470.00 | 6,109.05 | 142,811 |
| 2023-04-05 | 7,640.00 | 7,670.00 | 7,590.00 | 7,590.00 | 6,207.19 | 121,255 |
| 2023-04-04 | 7,750.00 | 7,810.00 | 7,600.00 | 7,620.00 | 6,231.72 | 177,454 |
| 2023-04-03 | 7,800.00 | 7,830.00 | 7,700.00 | 7,740.00 | 6,329.86 | 57,177 |
| 2023-03-31 | 7,920.00 | 7,920.00 | 7,800.00 | 7,810.00 | 6,387.11 | 49,754 |
| 2023-03-30 | 7,920.00 | 7,970.00 | 7,860.00 | 7,890.00 | 6,452.53 | 48,364 |
| 2023-03-29 | 7,900.00 | 7,970.00 | 7,880.00 | 7,900.00 | 6,460.71 | 43,549 |
| 2023-03-28 | 7,850.00 | 7,930.00 | 7,830.00 | 7,900.00 | 6,460.71 | 26,644 |
| 2023-03-27 | 7,920.00 | 7,930.00 | 7,790.00 | 7,820.00 | 6,395.29 | 59,112 |
| 2023-03-24 | 7,950.00 | 7,990.00 | 7,880.00 | 7,940.00 | 6,493.42 | 50,798 |
| 2023-03-23 | 7,940.00 | 8,000.00 | 7,860.00 | 7,950.00 | 6,501.60 | 67,809 |
| 2023-03-22 | 8,110.00 | 8,180.00 | 7,960.00 | 7,960.00 | 6,509.78 | 71,519 |
| 2023-03-21 | 8,190.00 | 8,320.00 | 8,040.00 | 8,070.00 | 6,599.74 | 106,193 |
| 2023-03-20 | 8,010.00 | 8,320.00 | 7,910.00 | 8,210.00 | 6,714.23 | 160,819 |
| 2023-03-17 | 7,840.00 | 8,080.00 | 7,740.00 | 8,030.00 | 6,567.03 | 70,705 |
| 2023-03-16 | 7,850.00 | 7,850.00 | 7,700.00 | 7,830.00 | 6,403.46 | 41,725 |
| 2023-03-15 | 7,930.00 | 7,940.00 | 7,830.00 | 7,840.00 | 6,411.64 | 64,315 |
| 2023-03-14 | 8,060.00 | 8,060.00 | 7,830.00 | 7,830.00 | 6,403.46 | 63,387 |
| 2023-03-13 | 7,990.00 | 8,130.00 | 7,840.00 | 8,110.00 | 6,632.45 | 51,715 |
| 2023-03-10 | 8,170.00 | 8,170.00 | 8,040.00 | 8,040.00 | 6,575.20 | 53,724 |
| 2023-03-09 | 8,190.00 | 8,200.00 | 8,090.00 | 8,180.00 | 6,689.70 | 49,565 |
| 2023-03-08 | 8,070.00 | 8,210.00 | 8,030.00 | 8,160.00 | 6,673.34 | 38,985 |
| 2023-03-07 | 7,970.00 | 8,190.00 | 7,960.00 | 8,110.00 | 6,632.45 | 71,058 |
| 2023-03-06 | 8,010.00 | 8,040.00 | 7,940.00 | 7,970.00 | 6,517.96 | 38,845 |
| 2023-03-03 | 8,020.00 | 8,050.00 | 7,940.00 | 8,010.00 | 6,550.67 | 49,204 |
| 2023-03-02 | 8,070.00 | 8,070.00 | 7,980.00 | 8,010.00 | 6,550.67 | 19,509 |
| 2023-02-28 | 7,930.00 | 8,070.00 | 7,920.00 | 8,020.00 | 6,558.85 | 47,061 |
| 2023-02-27 | 7,970.00 | 7,970.00 | 7,890.00 | 7,950.00 | 6,501.60 | 51,306 |
| 2023-02-24 | 8,020.00 | 8,060.00 | 7,940.00 | 7,980.00 | 6,526.13 | 47,342 |
| 2023-02-23 | 7,940.00 | 8,020.00 | 7,910.00 | 8,010.00 | 6,550.67 | 62,888 |
| 2023-02-22 | 8,000.00 | 8,020.00 | 7,900.00 | 7,940.00 | 6,493.42 | 57,157 |
| 2023-02-21 | 8,060.00 | 8,080.00 | 8,000.00 | 8,030.00 | 6,567.03 | 46,993 |
| 2023-02-20 | 8,130.00 | 8,130.00 | 8,010.00 | 8,050.00 | 6,583.38 | 37,486 |
| 2023-02-17 | 8,080.00 | 8,080.00 | 7,990.00 | 8,040.00 | 6,575.20 | 43,132 |
| 2023-02-16 | 8,100.00 | 8,130.00 | 8,010.00 | 8,080.00 | 6,607.92 | 59,876 |
| 2023-02-15 | 8,200.00 | 8,210.00 | 8,020.00 | 8,100.00 | 6,624.27 | 89,440 |
| 2023-02-14 | 8,130.00 | 8,200.00 | 8,110.00 | 8,150.00 | 6,665.16 | 21,304 |
| 2023-02-13 | 8,140.00 | 8,140.00 | 8,090.00 | 8,140.00 | 6,656.98 | 44,953 |
| 2023-02-10 | 8,230.00 | 8,230.00 | 8,120.00 | 8,120.00 | 6,640.63 | 66,276 |
| 2023-02-09 | 8,270.00 | 8,280.00 | 8,200.00 | 8,230.00 | 6,730.59 | 79,936 |
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.