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 |
| 2021-10-20 | 10,200.00 | 10,550.00 | 10,050.00 | 10,550.00 | 7,969.29 | 226,442 |
| 2021-10-19 | 10,150.00 | 10,300.00 | 10,050.00 | 10,200.00 | 7,704.91 | 50,776 |
| 2021-10-18 | 10,250.00 | 10,350.00 | 10,100.00 | 10,250.00 | 7,742.68 | 66,798 |
| 2021-10-15 | 9,890.00 | 10,250.00 | 9,820.00 | 10,250.00 | 7,742.68 | 185,114 |
| 2021-10-14 | 9,710.00 | 9,790.00 | 9,700.00 | 9,770.00 | 7,380.09 | 50,539 |
← NewerPage 21 of 21 · 1,228 trading days
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.