Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,350.00 | 8,350.00 | 8,160.00 | 8,220.00 | 6,450.72 | 150,636 |
| 2022-11-10 | 8,140.00 | 8,210.00 | 8,090.00 | 8,200.00 | 6,435.02 | 50,846 |
| 2022-11-09 | 8,160.00 | 8,210.00 | 8,130.00 | 8,190.00 | 6,427.18 | 61,491 |
| 2022-11-08 | 8,220.00 | 8,220.00 | 8,120.00 | 8,160.00 | 6,403.63 | 65,272 |
| 2022-11-07 | 8,270.00 | 8,350.00 | 8,000.00 | 8,140.00 | 6,387.94 | 186,668 |
| 2022-11-04 | 8,200.00 | 8,280.00 | 8,160.00 | 8,240.00 | 6,466.41 | 37,179 |
| 2022-11-03 | 8,190.00 | 8,210.00 | 8,090.00 | 8,200.00 | 6,435.02 | 35,777 |
| 2022-11-02 | 8,300.00 | 8,320.00 | 8,160.00 | 8,200.00 | 6,435.02 | 51,227 |
| 2022-11-01 | 8,190.00 | 8,340.00 | 8,190.00 | 8,300.00 | 6,513.50 | 38,866 |
| 2022-10-31 | 8,220.00 | 8,220.00 | 8,130.00 | 8,180.00 | 6,419.33 | 27,986 |
| 2022-10-28 | 8,160.00 | 8,340.00 | 8,110.00 | 8,130.00 | 6,380.09 | 61,227 |
| 2022-10-27 | 8,150.00 | 8,200.00 | 8,050.00 | 8,100.00 | 6,356.55 | 74,730 |
| 2022-10-26 | 8,080.00 | 8,220.00 | 8,060.00 | 8,060.00 | 6,325.16 | 62,224 |
| 2022-10-25 | 8,300.00 | 8,300.00 | 8,070.00 | 8,080.00 | 6,340.85 | 37,441 |
| 2022-10-24 | 8,150.00 | 8,270.00 | 8,130.00 | 8,230.00 | 6,458.57 | 45,439 |
| 2022-10-21 | 8,140.00 | 8,180.00 | 8,050.00 | 8,130.00 | 6,380.09 | 30,530 |
| 2022-10-20 | 7,940.00 | 8,150.00 | 7,920.00 | 8,150.00 | 6,395.79 | 82,902 |
| 2022-10-19 | 8,120.00 | 8,180.00 | 7,940.00 | 7,960.00 | 6,246.68 | 62,769 |
| 2022-10-18 | 7,850.00 | 8,120.00 | 7,810.00 | 8,100.00 | 6,356.55 | 108,995 |
| 2022-10-17 | 7,750.00 | 7,790.00 | 7,690.00 | 7,770.00 | 6,097.58 | 60,486 |
| 2022-10-14 | 7,760.00 | 7,930.00 | 7,760.00 | 7,810.00 | 6,128.97 | 41,722 |
| 2022-10-13 | 7,950.00 | 7,960.00 | 7,650.00 | 7,660.00 | 6,011.25 | 112,851 |
| 2022-10-12 | 7,940.00 | 8,000.00 | 7,880.00 | 7,940.00 | 6,230.99 | 59,225 |
| 2022-10-11 | 8,050.00 | 8,100.00 | 7,920.00 | 7,940.00 | 6,230.99 | 48,398 |
| 2022-10-07 | 8,350.00 | 8,350.00 | 8,130.00 | 8,170.00 | 6,411.48 | 159,490 |
| 2022-10-06 | 8,150.00 | 8,430.00 | 8,150.00 | 8,250.00 | 6,474.26 | 74,604 |
| 2022-10-05 | 8,140.00 | 8,250.00 | 8,020.00 | 8,150.00 | 6,395.79 | 93,480 |
| 2022-10-04 | 8,080.00 | 8,180.00 | 8,050.00 | 8,110.00 | 6,364.40 | 117,226 |
| 2022-09-30 | 8,120.00 | 8,260.00 | 8,040.00 | 8,040.00 | 6,309.46 | 84,976 |
| 2022-09-29 | 8,280.00 | 8,400.00 | 8,190.00 | 8,300.00 | 6,513.50 | 51,118 |
| 2022-09-28 | 8,010.00 | 8,600.00 | 7,960.00 | 8,270.00 | 6,489.96 | 147,482 |
| 2022-09-27 | 8,020.00 | 8,120.00 | 7,950.00 | 8,100.00 | 6,356.55 | 125,855 |
| 2022-09-26 | 8,180.00 | 8,240.00 | 8,050.00 | 8,110.00 | 6,364.40 | 218,465 |
| 2022-09-23 | 8,470.00 | 8,570.00 | 8,280.00 | 8,280.00 | 6,497.80 | 122,231 |
| 2022-09-22 | 8,650.00 | 8,650.00 | 8,390.00 | 8,560.00 | 6,717.54 | 98,141 |
| 2022-09-21 | 8,520.00 | 8,910.00 | 8,440.00 | 8,650.00 | 6,788.16 | 74,334 |
| 2022-09-20 | 8,430.00 | 8,600.00 | 8,430.00 | 8,490.00 | 6,662.60 | 38,690 |
| 2022-09-19 | 8,490.00 | 8,490.00 | 8,330.00 | 8,380.00 | 6,576.28 | 66,016 |
| 2022-09-16 | 8,600.00 | 8,660.00 | 8,450.00 | 8,470.00 | 6,646.91 | 75,323 |
| 2022-09-15 | 8,630.00 | 8,710.00 | 8,590.00 | 8,620.00 | 6,764.62 | 61,785 |
| 2022-09-14 | 8,600.00 | 8,670.00 | 8,510.00 | 8,600.00 | 6,748.93 | 73,755 |
| 2022-09-13 | 8,950.00 | 8,960.00 | 8,650.00 | 8,750.00 | 6,866.64 | 212,501 |
| 2022-09-08 | 9,100.00 | 9,150.00 | 8,860.00 | 8,950.00 | 7,023.59 | 109,372 |
| 2022-09-07 | 9,170.00 | 9,200.00 | 8,890.00 | 9,060.00 | 7,109.92 | 175,748 |
| 2022-09-06 | 9,080.00 | 9,280.00 | 8,940.00 | 9,170.00 | 7,196.24 | 257,024 |
| 2022-09-05 | 8,910.00 | 9,380.00 | 8,820.00 | 8,820.00 | 6,921.57 | 307,104 |
| 2022-09-02 | 8,560.00 | 9,050.00 | 8,560.00 | 8,810.00 | 6,913.73 | 505,856 |
| 2022-09-01 | 8,510.00 | 8,590.00 | 8,280.00 | 8,300.00 | 6,513.50 | 105,761 |
| 2022-08-31 | 8,350.00 | 8,680.00 | 8,300.00 | 8,560.00 | 6,717.54 | 111,621 |
| 2022-08-30 | 8,330.00 | 8,390.00 | 8,220.00 | 8,350.00 | 6,552.74 | 162,081 |
| 2022-08-29 | 8,380.00 | 8,380.00 | 8,210.00 | 8,300.00 | 6,513.50 | 155,777 |
| 2022-08-26 | 8,900.00 | 8,900.00 | 8,450.00 | 8,540.00 | 6,701.84 | 295,349 |
| 2022-08-25 | 8,740.00 | 8,930.00 | 8,660.00 | 8,840.00 | 6,937.27 | 150,913 |
| 2022-08-24 | 8,740.00 | 8,820.00 | 8,550.00 | 8,660.00 | 6,796.01 | 214,251 |
| 2022-08-23 | 8,900.00 | 8,910.00 | 8,670.00 | 8,720.00 | 6,843.10 | 183,587 |
| 2022-08-22 | 9,040.00 | 9,050.00 | 8,870.00 | 8,950.00 | 7,023.59 | 125,469 |
| 2022-08-19 | 9,080.00 | 9,180.00 | 9,040.00 | 9,090.00 | 7,133.46 | 116,425 |
| 2022-08-18 | 9,240.00 | 9,260.00 | 9,020.00 | 9,170.00 | 7,196.24 | 154,891 |
| 2022-08-17 | 9,570.00 | 9,600.00 | 9,260.00 | 9,280.00 | 7,282.56 | 186,473 |
| 2022-08-16 | 9,610.00 | 9,630.00 | 9,500.00 | 9,590.00 | 7,525.84 | 144,608 |
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.