Kt Skylife historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	9,640.00	9,720.00	9,510.00	9,630.00	7,274.34	70,322
2021-11-19	9,650.00	9,740.00	9,620.00	9,710.00	7,334.77	53,214
2021-11-18	9,780.00	9,780.00	9,630.00	9,700.00	7,327.21	50,159
2021-11-17	9,750.00	9,750.00	9,560.00	9,700.00	7,327.21	72,177
2021-11-16	9,820.00	9,830.00	9,620.00	9,750.00	7,364.98	137,224
2021-11-15	9,750.00	9,960.00	9,720.00	9,820.00	7,417.86	38,801
2021-11-12	9,770.00	9,800.00	9,670.00	9,720.00	7,342.32	195,952
2021-11-11	9,720.00	9,830.00	9,690.00	9,770.00	7,380.09	47,718
2021-11-10	9,860.00	9,860.00	9,760.00	9,790.00	7,395.20	56,021
2021-11-09	9,870.00	9,940.00	9,790.00	9,860.00	7,448.08	57,518
2021-11-08	9,900.00	9,900.00	9,800.00	9,900.00	7,478.29	57,461
2021-11-05	9,920.00	10,000.00	9,810.00	9,990.00	7,546.28	43,094
2021-11-04	10,050.00	10,100.00	9,970.00	9,980.00	7,538.72	42,975
2021-11-03	10,150.00	10,150.00	9,920.00	9,980.00	7,538.72	62,373
2021-11-02	10,200.00	10,250.00	10,050.00	10,100.00	7,629.37	47,289
2021-11-01	10,100.00	10,200.00	10,050.00	10,150.00	7,667.14	39,634
2021-10-29	10,300.00	10,400.00	10,050.00	10,100.00	7,629.37	68,745
2021-10-28	10,250.00	10,350.00	10,150.00	10,350.00	7,818.21	60,037
2021-10-27	10,350.00	10,450.00	10,200.00	10,250.00	7,742.68	63,986
2021-10-26	10,150.00	10,400.00	10,150.00	10,350.00	7,818.21	60,485
2021-10-25	10,150.00	10,250.00	10,100.00	10,200.00	7,704.91	34,177
2021-10-22	10,250.00	10,500.00	10,050.00	10,150.00	7,667.14	108,240
2021-10-21	10,550.00	10,600.00	10,250.00	10,250.00	7,742.68	161,901

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.