Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,600.00 | 8,620.00 | 8,320.00 | 8,590.00 | 6,741.08 | 37,208 |
| 2022-02-17 | 8,700.00 | 8,750.00 | 8,550.00 | 8,600.00 | 6,748.93 | 41,995 |
| 2022-02-16 | 8,680.00 | 8,700.00 | 8,590.00 | 8,650.00 | 6,788.16 | 57,652 |
| 2022-02-15 | 8,530.00 | 8,750.00 | 8,460.00 | 8,590.00 | 6,741.08 | 52,722 |
| 2022-02-14 | 8,400.00 | 8,600.00 | 8,370.00 | 8,530.00 | 6,693.99 | 46,153 |
| 2022-02-11 | 8,500.00 | 8,670.00 | 8,460.00 | 8,540.00 | 6,701.84 | 21,737 |
| 2022-02-10 | 8,810.00 | 8,810.00 | 8,570.00 | 8,590.00 | 6,741.08 | 24,067 |
| 2022-02-09 | 8,670.00 | 8,790.00 | 8,600.00 | 8,640.00 | 6,780.32 | 32,614 |
| 2022-02-08 | 8,620.00 | 8,870.00 | 8,620.00 | 8,680.00 | 6,811.71 | 93,258 |
| 2022-02-07 | 8,530.00 | 8,590.00 | 8,450.00 | 8,590.00 | 6,741.08 | 38,790 |
| 2022-02-04 | 8,410.00 | 8,530.00 | 8,400.00 | 8,460.00 | 6,639.06 | 37,337 |
| 2022-02-03 | 8,220.00 | 8,540.00 | 8,220.00 | 8,470.00 | 6,646.91 | 67,598 |
| 2022-01-28 | 7,870.00 | 8,240.00 | 7,810.00 | 8,120.00 | 6,372.24 | 33,553 |
| 2022-01-27 | 8,020.00 | 8,060.00 | 7,820.00 | 7,860.00 | 6,168.21 | 99,833 |
| 2022-01-26 | 7,780.00 | 8,090.00 | 7,780.00 | 8,060.00 | 6,325.16 | 65,910 |
| 2022-01-25 | 8,010.00 | 8,150.00 | 7,890.00 | 7,900.00 | 6,199.60 | 109,976 |
| 2022-01-24 | 8,380.00 | 8,430.00 | 8,130.00 | 8,150.00 | 6,395.79 | 69,878 |
| 2022-01-21 | 8,550.00 | 8,550.00 | 8,400.00 | 8,450.00 | 6,631.21 | 56,650 |
| 2022-01-20 | 8,530.00 | 8,690.00 | 8,440.00 | 8,580.00 | 6,733.23 | 52,522 |
| 2022-01-19 | 8,520.00 | 8,630.00 | 8,440.00 | 8,530.00 | 6,693.99 | 41,809 |
| 2022-01-18 | 8,800.00 | 8,810.00 | 8,560.00 | 8,560.00 | 6,717.54 | 36,826 |
| 2022-01-17 | 8,800.00 | 8,800.00 | 8,650.00 | 8,790.00 | 6,898.03 | 30,955 |
| 2022-01-14 | 8,890.00 | 8,890.00 | 8,720.00 | 8,740.00 | 6,858.79 | 50,426 |
| 2022-01-13 | 8,980.00 | 8,990.00 | 8,880.00 | 8,890.00 | 6,976.51 | 33,427 |
| 2022-01-12 | 8,920.00 | 9,040.00 | 8,900.00 | 8,980.00 | 7,047.14 | 26,612 |
| 2022-01-11 | 8,820.00 | 9,050.00 | 8,770.00 | 8,920.00 | 7,000.05 | 32,460 |
| 2022-01-10 | 8,980.00 | 9,010.00 | 8,810.00 | 8,840.00 | 6,937.27 | 34,292 |
| 2022-01-07 | 8,920.00 | 8,990.00 | 8,920.00 | 8,980.00 | 7,047.14 | 34,249 |
| 2022-01-06 | 8,950.00 | 9,010.00 | 8,880.00 | 8,880.00 | 6,968.66 | 36,259 |
| 2022-01-05 | 8,940.00 | 9,030.00 | 8,940.00 | 8,950.00 | 7,023.59 | 36,403 |
| 2022-01-04 | 9,010.00 | 9,030.00 | 8,930.00 | 8,950.00 | 7,023.59 | 69,911 |
| 2022-01-03 | 9,120.00 | 9,140.00 | 8,940.00 | 9,060.00 | 7,109.92 | 76,058 |
| 2021-12-30 | 9,210.00 | 9,260.00 | 9,100.00 | 9,140.00 | 7,172.70 | 38,269 |
| 2021-12-29 | 9,140.00 | 9,280.00 | 9,140.00 | 9,240.00 | 7,251.17 | 48,716 |
| 2021-12-28 | 9,420.00 | 9,440.00 | 9,330.00 | 9,350.00 | 7,062.83 | 220,843 |
| 2021-12-27 | 9,440.00 | 9,480.00 | 9,380.00 | 9,410.00 | 7,108.15 | 36,119 |
| 2021-12-24 | 9,370.00 | 9,460.00 | 9,370.00 | 9,440.00 | 7,130.82 | 211,734 |
| 2021-12-23 | 9,500.00 | 9,520.00 | 9,370.00 | 9,380.00 | 7,085.49 | 47,167 |
| 2021-12-22 | 9,500.00 | 9,530.00 | 9,420.00 | 9,470.00 | 7,153.48 | 56,210 |
| 2021-12-21 | 9,390.00 | 9,500.00 | 9,250.00 | 9,490.00 | 7,168.58 | 201,765 |
| 2021-12-20 | 9,340.00 | 9,410.00 | 9,270.00 | 9,300.00 | 7,025.06 | 49,204 |
| 2021-12-17 | 9,230.00 | 9,400.00 | 9,200.00 | 9,400.00 | 7,100.60 | 78,892 |
| 2021-12-16 | 9,180.00 | 9,290.00 | 9,130.00 | 9,230.00 | 6,972.18 | 74,022 |
| 2021-12-15 | 9,130.00 | 9,270.00 | 9,130.00 | 9,160.00 | 6,919.31 | 100,656 |
| 2021-12-14 | 9,220.00 | 9,260.00 | 9,130.00 | 9,130.00 | 6,896.65 | 72,155 |
| 2021-12-13 | 9,310.00 | 9,310.00 | 9,190.00 | 9,210.00 | 6,957.08 | 72,457 |
| 2021-12-10 | 9,300.00 | 9,410.00 | 9,160.00 | 9,290.00 | 7,017.51 | 68,832 |
| 2021-12-09 | 9,230.00 | 9,400.00 | 9,200.00 | 9,250.00 | 6,987.29 | 88,175 |
| 2021-12-08 | 9,380.00 | 9,380.00 | 9,230.00 | 9,230.00 | 6,972.18 | 50,745 |
| 2021-12-07 | 9,170.00 | 9,350.00 | 9,150.00 | 9,250.00 | 6,987.29 | 62,225 |
| 2021-12-06 | 9,150.00 | 9,350.00 | 8,910.00 | 9,220.00 | 6,964.63 | 86,729 |
| 2021-12-03 | 8,890.00 | 9,370.00 | 8,760.00 | 9,110.00 | 6,881.54 | 133,812 |
| 2021-12-02 | 8,650.00 | 8,900.00 | 8,640.00 | 8,800.00 | 6,647.37 | 66,239 |
| 2021-12-01 | 8,560.00 | 8,890.00 | 8,540.00 | 8,720.00 | 6,586.94 | 52,827 |
| 2021-11-30 | 9,070.00 | 9,070.00 | 8,630.00 | 8,630.00 | 6,518.95 | 146,853 |
| 2021-11-29 | 9,090.00 | 9,160.00 | 8,950.00 | 8,980.00 | 6,783.34 | 162,038 |
| 2021-11-26 | 9,380.00 | 9,440.00 | 9,180.00 | 9,250.00 | 6,987.29 | 90,525 |
| 2021-11-25 | 9,430.00 | 9,510.00 | 9,400.00 | 9,420.00 | 7,115.71 | 38,801 |
| 2021-11-24 | 9,410.00 | 9,480.00 | 9,390.00 | 9,420.00 | 7,115.71 | 53,323 |
| 2021-11-23 | 9,650.00 | 9,650.00 | 9,400.00 | 9,420.00 | 7,115.71 | 152,872 |
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.