Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,720.00 | 9,730.00 | 9,450.00 | 9,610.00 | 7,541.53 | 169,255 |
| 2022-08-11 | 9,840.00 | 10,150.00 | 9,660.00 | 9,700.00 | 7,612.16 | 341,671 |
| 2022-08-10 | 9,840.00 | 9,930.00 | 9,590.00 | 9,740.00 | 7,643.55 | 403,828 |
| 2022-08-09 | 9,300.00 | 10,100.00 | 9,270.00 | 9,950.00 | 7,808.35 | 1,280,697 |
| 2022-08-08 | 9,070.00 | 9,280.00 | 9,020.00 | 9,280.00 | 7,282.56 | 132,926 |
| 2022-08-05 | 9,150.00 | 9,200.00 | 8,970.00 | 9,090.00 | 7,133.46 | 108,820 |
| 2022-08-04 | 9,330.00 | 9,430.00 | 8,980.00 | 9,010.00 | 7,070.68 | 348,551 |
| 2022-08-03 | 9,180.00 | 9,450.00 | 9,150.00 | 9,280.00 | 7,282.56 | 225,933 |
| 2022-08-02 | 8,920.00 | 9,210.00 | 8,810.00 | 9,180.00 | 7,204.09 | 214,598 |
| 2022-08-01 | 9,030.00 | 9,030.00 | 8,850.00 | 8,850.00 | 6,945.12 | 95,235 |
| 2022-07-29 | 9,180.00 | 9,200.00 | 8,950.00 | 8,980.00 | 7,047.14 | 81,569 |
| 2022-07-28 | 9,200.00 | 9,300.00 | 9,080.00 | 9,120.00 | 7,157.00 | 115,849 |
| 2022-07-27 | 8,850.00 | 9,280.00 | 8,730.00 | 9,180.00 | 7,204.09 | 216,334 |
| 2022-07-26 | 8,910.00 | 8,980.00 | 8,670.00 | 8,850.00 | 6,945.12 | 124,709 |
| 2022-07-25 | 9,050.00 | 9,060.00 | 8,910.00 | 8,910.00 | 6,992.20 | 117,653 |
| 2022-07-22 | 8,910.00 | 9,240.00 | 8,710.00 | 9,040.00 | 7,094.22 | 430,611 |
| 2022-07-21 | 8,980.00 | 9,040.00 | 8,840.00 | 8,890.00 | 6,976.51 | 189,282 |
| 2022-07-20 | 9,380.00 | 9,380.00 | 8,930.00 | 8,960.00 | 7,031.44 | 261,572 |
| 2022-07-19 | 8,970.00 | 9,500.00 | 8,840.00 | 9,140.00 | 7,172.70 | 593,009 |
| 2022-07-18 | 9,770.00 | 10,150.00 | 8,800.00 | 8,910.00 | 6,992.20 | 1,849,515 |
| 2022-07-15 | 9,830.00 | 9,950.00 | 9,520.00 | 9,590.00 | 7,525.84 | 617,142 |
| 2022-07-14 | 10,000.00 | 10,200.00 | 9,450.00 | 9,470.00 | 7,431.67 | 900,215 |
| 2022-07-13 | 9,600.00 | 9,810.00 | 9,320.00 | 9,730.00 | 7,635.70 | 818,599 |
| 2022-07-12 | 8,850.00 | 9,220.00 | 8,810.00 | 9,150.00 | 7,180.54 | 156,166 |
| 2022-07-11 | 9,130.00 | 9,610.00 | 8,970.00 | 8,970.00 | 7,039.29 | 647,845 |
| 2022-07-08 | 8,530.00 | 9,130.00 | 8,410.00 | 9,070.00 | 7,117.76 | 239,611 |
| 2022-07-07 | 8,430.00 | 8,500.00 | 8,300.00 | 8,360.00 | 6,560.58 | 55,581 |
| 2022-07-06 | 8,060.00 | 8,400.00 | 8,030.00 | 8,350.00 | 6,552.74 | 84,505 |
| 2022-07-05 | 8,030.00 | 8,100.00 | 8,010.00 | 8,050.00 | 6,317.31 | 44,713 |
| 2022-07-04 | 8,180.00 | 8,250.00 | 7,990.00 | 8,050.00 | 6,317.31 | 44,899 |
| 2022-07-01 | 8,180.00 | 8,320.00 | 8,060.00 | 8,170.00 | 6,411.48 | 28,948 |
| 2022-06-30 | 8,250.00 | 8,250.00 | 8,150.00 | 8,190.00 | 6,427.18 | 20,958 |
| 2022-06-29 | 8,350.00 | 8,350.00 | 8,200.00 | 8,230.00 | 6,458.57 | 28,584 |
| 2022-06-28 | 8,430.00 | 8,470.00 | 8,300.00 | 8,360.00 | 6,560.58 | 22,558 |
| 2022-06-27 | 8,570.00 | 8,700.00 | 8,340.00 | 8,420.00 | 6,607.67 | 34,939 |
| 2022-06-24 | 8,240.00 | 8,710.00 | 8,230.00 | 8,550.00 | 6,709.69 | 33,337 |
| 2022-06-23 | 8,410.00 | 8,500.00 | 8,150.00 | 8,230.00 | 6,458.57 | 47,409 |
| 2022-06-22 | 8,710.00 | 8,750.00 | 8,320.00 | 8,510.00 | 6,678.30 | 48,031 |
| 2022-06-21 | 8,600.00 | 8,800.00 | 8,430.00 | 8,710.00 | 6,835.25 | 35,483 |
| 2022-06-20 | 8,870.00 | 8,870.00 | 8,470.00 | 8,600.00 | 6,748.93 | 41,842 |
| 2022-06-17 | 8,320.00 | 8,910.00 | 8,290.00 | 8,850.00 | 6,945.12 | 72,365 |
| 2022-06-16 | 8,500.00 | 8,660.00 | 8,460.00 | 8,520.00 | 6,686.15 | 32,548 |
| 2022-06-15 | 8,600.00 | 8,650.00 | 8,410.00 | 8,410.00 | 6,599.82 | 45,438 |
| 2022-06-14 | 8,700.00 | 8,790.00 | 8,510.00 | 8,650.00 | 6,788.16 | 51,584 |
| 2022-06-13 | 8,890.00 | 8,960.00 | 8,790.00 | 8,810.00 | 6,913.73 | 44,982 |
| 2022-06-10 | 8,960.00 | 9,120.00 | 8,880.00 | 9,000.00 | 7,062.83 | 57,306 |
| 2022-06-09 | 9,030.00 | 9,060.00 | 8,900.00 | 8,970.00 | 7,039.29 | 65,018 |
| 2022-06-08 | 9,100.00 | 9,160.00 | 9,030.00 | 9,040.00 | 7,094.22 | 54,284 |
| 2022-06-07 | 9,230.00 | 9,240.00 | 9,080.00 | 9,100.00 | 7,141.31 | 53,166 |
| 2022-06-03 | 9,280.00 | 9,330.00 | 9,180.00 | 9,250.00 | 7,259.02 | 64,929 |
| 2022-06-02 | 9,280.00 | 9,300.00 | 9,210.00 | 9,270.00 | 7,274.72 | 64,906 |
| 2022-05-31 | 9,140.00 | 9,350.00 | 9,140.00 | 9,280.00 | 7,282.56 | 89,086 |
| 2022-05-30 | 9,200.00 | 9,230.00 | 9,110.00 | 9,160.00 | 7,188.39 | 22,757 |
| 2022-05-27 | 9,160.00 | 9,230.00 | 9,070.00 | 9,150.00 | 7,180.54 | 39,278 |
| 2022-05-26 | 9,120.00 | 9,270.00 | 9,070.00 | 9,160.00 | 7,188.39 | 52,567 |
| 2022-05-25 | 9,100.00 | 9,170.00 | 9,090.00 | 9,130.00 | 7,164.85 | 24,987 |
| 2022-05-24 | 9,050.00 | 9,180.00 | 9,050.00 | 9,110.00 | 7,149.15 | 37,796 |
| 2022-05-23 | 9,120.00 | 9,140.00 | 9,040.00 | 9,050.00 | 7,102.07 | 32,982 |
| 2022-05-20 | 9,100.00 | 9,180.00 | 9,070.00 | 9,130.00 | 7,164.85 | 44,791 |
| 2022-05-19 | 9,340.00 | 9,350.00 | 9,070.00 | 9,070.00 | 7,117.76 | 63,128 |
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.