Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,260.00 | 8,320.00 | 8,200.00 | 8,270.00 | 6,763.30 | 99,534 |
| 2023-02-07 | 8,490.00 | 8,550.00 | 8,220.00 | 8,240.00 | 6,738.77 | 185,630 |
| 2023-02-06 | 8,430.00 | 8,570.00 | 8,360.00 | 8,530.00 | 6,975.93 | 58,916 |
| 2023-02-03 | 8,410.00 | 8,450.00 | 8,340.00 | 8,430.00 | 6,894.15 | 36,194 |
| 2023-02-02 | 8,370.00 | 8,410.00 | 8,350.00 | 8,410.00 | 6,877.79 | 50,458 |
| 2023-02-01 | 8,330.00 | 8,380.00 | 8,280.00 | 8,370.00 | 6,845.08 | 24,411 |
| 2023-01-31 | 8,220.00 | 8,410.00 | 8,100.00 | 8,330.00 | 6,812.37 | 63,852 |
| 2023-01-30 | 8,270.00 | 8,320.00 | 8,240.00 | 8,250.00 | 6,746.94 | 24,033 |
| 2023-01-27 | 8,350.00 | 8,390.00 | 8,220.00 | 8,290.00 | 6,779.66 | 126,551 |
| 2023-01-26 | 8,410.00 | 8,430.00 | 8,290.00 | 8,350.00 | 6,828.73 | 47,021 |
| 2023-01-25 | 8,390.00 | 8,430.00 | 8,290.00 | 8,400.00 | 6,869.62 | 44,617 |
| 2023-01-20 | 8,350.00 | 8,440.00 | 8,350.00 | 8,380.00 | 6,853.26 | 24,104 |
| 2023-01-19 | 8,300.00 | 8,420.00 | 8,290.00 | 8,350.00 | 6,828.73 | 17,257 |
| 2023-01-18 | 8,380.00 | 8,440.00 | 8,300.00 | 8,330.00 | 6,812.37 | 48,404 |
| 2023-01-17 | 8,380.00 | 8,430.00 | 8,310.00 | 8,380.00 | 6,853.26 | 29,410 |
| 2023-01-16 | 8,250.00 | 8,420.00 | 8,250.00 | 8,340.00 | 6,820.55 | 40,330 |
| 2023-01-13 | 8,250.00 | 8,370.00 | 8,190.00 | 8,320.00 | 6,804.19 | 43,396 |
| 2023-01-12 | 8,230.00 | 8,250.00 | 8,170.00 | 8,250.00 | 6,746.94 | 57,437 |
| 2023-01-11 | 8,320.00 | 8,340.00 | 8,110.00 | 8,210.00 | 6,714.23 | 93,850 |
| 2023-01-10 | 8,380.00 | 8,390.00 | 8,230.00 | 8,290.00 | 6,779.66 | 37,685 |
| 2023-01-09 | 8,270.00 | 8,370.00 | 8,270.00 | 8,290.00 | 6,779.66 | 25,202 |
| 2023-01-06 | 8,120.00 | 8,350.00 | 8,060.00 | 8,260.00 | 6,755.12 | 41,334 |
| 2023-01-05 | 8,100.00 | 8,210.00 | 8,100.00 | 8,120.00 | 6,640.63 | 19,501 |
| 2023-01-04 | 7,950.00 | 8,340.00 | 7,940.00 | 8,120.00 | 6,640.63 | 57,119 |
| 2023-01-03 | 7,870.00 | 8,170.00 | 7,750.00 | 8,080.00 | 6,607.92 | 76,263 |
| 2023-01-02 | 8,110.00 | 8,230.00 | 7,890.00 | 7,910.00 | 6,468.89 | 57,224 |
| 2022-12-29 | 8,350.00 | 8,350.00 | 8,100.00 | 8,140.00 | 6,656.98 | 59,511 |
| 2022-12-28 | 8,470.00 | 8,470.00 | 8,260.00 | 8,350.00 | 6,828.73 | 82,131 |
| 2022-12-27 | 8,650.00 | 8,740.00 | 8,630.00 | 8,660.00 | 6,796.01 | 65,524 |
| 2022-12-26 | 8,550.00 | 8,660.00 | 8,550.00 | 8,600.00 | 6,748.93 | 39,720 |
| 2022-12-23 | 8,540.00 | 8,620.00 | 8,480.00 | 8,550.00 | 6,709.69 | 55,186 |
| 2022-12-22 | 8,520.00 | 8,640.00 | 8,480.00 | 8,580.00 | 6,733.23 | 50,560 |
| 2022-12-21 | 8,610.00 | 8,680.00 | 8,460.00 | 8,470.00 | 6,646.91 | 73,009 |
| 2022-12-20 | 8,620.00 | 8,700.00 | 8,480.00 | 8,600.00 | 6,748.93 | 79,431 |
| 2022-12-19 | 8,700.00 | 8,740.00 | 8,590.00 | 8,590.00 | 6,741.08 | 77,793 |
| 2022-12-16 | 8,680.00 | 8,890.00 | 8,680.00 | 8,790.00 | 6,898.03 | 65,361 |
| 2022-12-15 | 8,780.00 | 8,880.00 | 8,700.00 | 8,790.00 | 6,898.03 | 114,194 |
| 2022-12-14 | 8,900.00 | 8,970.00 | 8,760.00 | 8,820.00 | 6,921.57 | 93,832 |
| 2022-12-13 | 9,030.00 | 9,030.00 | 8,920.00 | 8,920.00 | 7,000.05 | 85,894 |
| 2022-12-12 | 9,040.00 | 9,100.00 | 8,890.00 | 9,080.00 | 7,125.61 | 137,383 |
| 2022-12-09 | 8,770.00 | 9,140.00 | 8,700.00 | 9,100.00 | 7,141.31 | 341,972 |
| 2022-12-08 | 8,550.00 | 8,650.00 | 8,500.00 | 8,540.00 | 6,701.84 | 54,823 |
| 2022-12-07 | 8,540.00 | 8,680.00 | 8,490.00 | 8,540.00 | 6,701.84 | 51,920 |
| 2022-12-06 | 8,530.00 | 8,590.00 | 8,450.00 | 8,540.00 | 6,701.84 | 74,727 |
| 2022-12-05 | 8,650.00 | 8,680.00 | 8,500.00 | 8,510.00 | 6,678.30 | 37,334 |
| 2022-12-02 | 8,560.00 | 8,650.00 | 8,500.00 | 8,630.00 | 6,772.47 | 73,007 |
| 2022-12-01 | 8,650.00 | 8,680.00 | 8,520.00 | 8,580.00 | 6,733.23 | 177,448 |
| 2022-11-30 | 8,480.00 | 8,680.00 | 8,420.00 | 8,590.00 | 6,741.08 | 300,936 |
| 2022-11-29 | 8,360.00 | 8,560.00 | 8,350.00 | 8,480.00 | 6,654.76 | 49,285 |
| 2022-11-28 | 8,620.00 | 8,620.00 | 8,350.00 | 8,480.00 | 6,654.76 | 69,004 |
| 2022-11-25 | 8,560.00 | 8,640.00 | 8,470.00 | 8,580.00 | 6,733.23 | 58,933 |
| 2022-11-24 | 8,540.00 | 8,610.00 | 8,440.00 | 8,560.00 | 6,717.54 | 70,379 |
| 2022-11-23 | 8,450.00 | 8,510.00 | 8,370.00 | 8,500.00 | 6,670.45 | 89,516 |
| 2022-11-22 | 8,160.00 | 8,430.00 | 8,160.00 | 8,420.00 | 6,607.67 | 115,209 |
| 2022-11-21 | 8,260.00 | 8,260.00 | 8,160.00 | 8,190.00 | 6,427.18 | 62,038 |
| 2022-11-18 | 8,200.00 | 8,310.00 | 8,190.00 | 8,220.00 | 6,450.72 | 64,706 |
| 2022-11-17 | 8,230.00 | 8,260.00 | 8,140.00 | 8,220.00 | 6,450.72 | 64,874 |
| 2022-11-16 | 8,330.00 | 8,350.00 | 8,190.00 | 8,250.00 | 6,474.26 | 66,899 |
| 2022-11-15 | 8,290.00 | 8,340.00 | 8,230.00 | 8,310.00 | 6,521.35 | 45,184 |
| 2022-11-14 | 8,250.00 | 8,280.00 | 8,170.00 | 8,250.00 | 6,474.26 | 64,020 |
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.