Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,540.00 | 9,550.00 | 9,350.00 | 9,400.00 | 7,376.73 | 67,215 |
| 2022-05-17 | 9,600.00 | 9,640.00 | 9,400.00 | 9,540.00 | 7,486.60 | 95,491 |
| 2022-05-16 | 9,550.00 | 9,670.00 | 9,420.00 | 9,550.00 | 7,494.45 | 110,931 |
| 2022-05-13 | 9,320.00 | 9,490.00 | 9,150.00 | 9,470.00 | 7,431.67 | 163,161 |
| 2022-05-12 | 9,190.00 | 9,400.00 | 8,980.00 | 9,200.00 | 7,219.78 | 74,079 |
| 2022-05-11 | 9,350.00 | 9,350.00 | 9,180.00 | 9,190.00 | 7,211.93 | 48,181 |
| 2022-05-10 | 9,160.00 | 9,360.00 | 8,970.00 | 9,300.00 | 7,298.26 | 100,431 |
| 2022-05-09 | 9,040.00 | 9,380.00 | 8,940.00 | 9,290.00 | 7,290.41 | 145,434 |
| 2022-05-06 | 9,060.00 | 9,190.00 | 9,050.00 | 9,050.00 | 7,102.07 | 39,599 |
| 2022-05-04 | 9,100.00 | 9,360.00 | 9,060.00 | 9,170.00 | 7,196.24 | 72,948 |
| 2022-05-03 | 9,180.00 | 9,240.00 | 9,080.00 | 9,100.00 | 7,141.31 | 30,875 |
| 2022-05-02 | 9,130.00 | 9,230.00 | 9,090.00 | 9,170.00 | 7,196.24 | 16,208 |
| 2022-04-29 | 9,150.00 | 9,320.00 | 9,150.00 | 9,170.00 | 7,196.24 | 34,179 |
| 2022-04-28 | 9,120.00 | 9,220.00 | 9,090.00 | 9,140.00 | 7,172.70 | 47,232 |
| 2022-04-27 | 9,190.00 | 9,200.00 | 9,070.00 | 9,120.00 | 7,157.00 | 41,296 |
| 2022-04-26 | 9,230.00 | 9,340.00 | 9,160.00 | 9,280.00 | 7,282.56 | 36,980 |
| 2022-04-25 | 9,340.00 | 9,350.00 | 9,130.00 | 9,200.00 | 7,219.78 | 56,687 |
| 2022-04-22 | 9,400.00 | 9,460.00 | 9,270.00 | 9,360.00 | 7,345.34 | 65,858 |
| 2022-04-21 | 9,560.00 | 9,560.00 | 9,400.00 | 9,420.00 | 7,392.43 | 61,921 |
| 2022-04-20 | 9,290.00 | 9,600.00 | 9,250.00 | 9,520.00 | 7,470.91 | 133,778 |
| 2022-04-19 | 9,240.00 | 9,310.00 | 9,190.00 | 9,290.00 | 7,290.41 | 54,448 |
| 2022-04-18 | 9,210.00 | 9,370.00 | 9,210.00 | 9,240.00 | 7,251.17 | 40,160 |
| 2022-04-15 | 9,450.00 | 9,460.00 | 9,180.00 | 9,210.00 | 7,227.63 | 99,248 |
| 2022-04-14 | 9,520.00 | 9,520.00 | 9,440.00 | 9,470.00 | 7,431.67 | 68,162 |
| 2022-04-13 | 9,400.00 | 9,480.00 | 9,360.00 | 9,480.00 | 7,439.51 | 80,212 |
| 2022-04-12 | 9,230.00 | 9,420.00 | 9,120.00 | 9,400.00 | 7,376.73 | 165,563 |
| 2022-04-11 | 8,970.00 | 9,360.00 | 8,930.00 | 9,230.00 | 7,243.33 | 150,130 |
| 2022-04-08 | 9,070.00 | 9,070.00 | 8,850.00 | 8,970.00 | 7,039.29 | 41,779 |
| 2022-04-07 | 8,910.00 | 9,000.00 | 8,850.00 | 8,960.00 | 7,031.44 | 65,822 |
| 2022-04-06 | 8,920.00 | 9,010.00 | 8,870.00 | 8,950.00 | 7,023.59 | 49,275 |
| 2022-04-05 | 9,020.00 | 9,030.00 | 8,830.00 | 8,970.00 | 7,039.29 | 103,505 |
| 2022-04-04 | 8,900.00 | 9,020.00 | 8,850.00 | 9,020.00 | 7,078.53 | 76,790 |
| 2022-04-01 | 8,840.00 | 8,960.00 | 8,830.00 | 8,860.00 | 6,952.96 | 40,257 |
| 2022-03-31 | 8,870.00 | 8,980.00 | 8,810.00 | 8,890.00 | 6,976.51 | 70,841 |
| 2022-03-30 | 8,860.00 | 8,900.00 | 8,800.00 | 8,800.00 | 6,905.88 | 35,501 |
| 2022-03-29 | 8,840.00 | 8,920.00 | 8,830.00 | 8,860.00 | 6,952.96 | 35,746 |
| 2022-03-28 | 8,850.00 | 8,960.00 | 8,800.00 | 8,840.00 | 6,937.27 | 66,756 |
| 2022-03-25 | 8,820.00 | 8,890.00 | 8,770.00 | 8,850.00 | 6,945.12 | 18,385 |
| 2022-03-24 | 8,820.00 | 8,870.00 | 8,740.00 | 8,850.00 | 6,945.12 | 20,240 |
| 2022-03-23 | 8,880.00 | 8,900.00 | 8,770.00 | 8,840.00 | 6,937.27 | 57,074 |
| 2022-03-22 | 8,800.00 | 8,870.00 | 8,730.00 | 8,810.00 | 6,913.73 | 38,635 |
| 2022-03-21 | 8,640.00 | 8,900.00 | 8,630.00 | 8,780.00 | 6,890.18 | 61,687 |
| 2022-03-18 | 8,620.00 | 8,630.00 | 8,530.00 | 8,610.00 | 6,756.77 | 13,739 |
| 2022-03-17 | 8,560.00 | 8,630.00 | 8,550.00 | 8,560.00 | 6,717.54 | 29,429 |
| 2022-03-16 | 8,300.00 | 8,570.00 | 8,290.00 | 8,560.00 | 6,717.54 | 72,693 |
| 2022-03-15 | 8,280.00 | 8,340.00 | 8,230.00 | 8,290.00 | 6,505.65 | 21,631 |
| 2022-03-14 | 8,390.00 | 8,430.00 | 8,260.00 | 8,280.00 | 6,497.80 | 32,318 |
| 2022-03-11 | 8,330.00 | 8,390.00 | 8,310.00 | 8,390.00 | 6,584.13 | 31,380 |
| 2022-03-10 | 8,290.00 | 8,370.00 | 8,270.00 | 8,280.00 | 6,497.80 | 27,412 |
| 2022-03-08 | 8,290.00 | 8,340.00 | 8,200.00 | 8,270.00 | 6,489.96 | 26,460 |
| 2022-03-07 | 8,470.00 | 8,500.00 | 8,330.00 | 8,370.00 | 6,568.43 | 54,224 |
| 2022-03-04 | 8,600.00 | 8,600.00 | 8,420.00 | 8,560.00 | 6,717.54 | 37,701 |
| 2022-03-03 | 8,590.00 | 8,600.00 | 8,480.00 | 8,600.00 | 6,748.93 | 49,887 |
| 2022-03-02 | 8,520.00 | 8,560.00 | 8,410.00 | 8,450.00 | 6,631.21 | 30,412 |
| 2022-02-28 | 8,430.00 | 8,490.00 | 8,370.00 | 8,490.00 | 6,662.60 | 16,187 |
| 2022-02-25 | 8,500.00 | 8,540.00 | 8,370.00 | 8,420.00 | 6,607.67 | 30,311 |
| 2022-02-24 | 8,460.00 | 8,460.00 | 8,310.00 | 8,430.00 | 6,615.52 | 33,688 |
| 2022-02-23 | 8,450.00 | 8,500.00 | 8,420.00 | 8,450.00 | 6,631.21 | 28,346 |
| 2022-02-22 | 8,510.00 | 8,560.00 | 8,430.00 | 8,440.00 | 6,623.37 | 30,139 |
| 2022-02-21 | 8,600.00 | 8,630.00 | 8,460.00 | 8,550.00 | 6,709.69 | 46,995 |
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.