Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4,985.00 | 5,020.00 | 4,935.00 | 4,960.00 | 4,960.00 | 47,732 |
| 2026-04-17 | 4,985.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | 88,472 |
| 2026-04-16 | 4,810.00 | 5,040.00 | 4,810.00 | 5,020.00 | 5,020.00 | 135,751 |
| 2026-04-15 | 4,840.00 | 4,855.00 | 4,785.00 | 4,810.00 | 4,810.00 | 50,313 |
| 2026-04-14 | 4,880.00 | 4,880.00 | 4,800.00 | 4,820.00 | 4,820.00 | 62,362 |
| 2026-04-13 | 4,845.00 | 4,880.00 | 4,805.00 | 4,880.00 | 4,880.00 | 31,104 |
| 2026-04-10 | 4,745.00 | 4,890.00 | 4,730.00 | 4,875.00 | 4,875.00 | 91,076 |
| 2026-04-09 | 4,660.00 | 4,755.00 | 4,660.00 | 4,730.00 | 4,730.00 | 76,373 |
| 2026-04-08 | 4,620.00 | 4,665.00 | 4,565.00 | 4,640.00 | 4,640.00 | 47,352 |
| 2026-04-07 | 4,650.00 | 4,650.00 | 4,550.00 | 4,565.00 | 4,565.00 | 54,665 |
| 2026-04-06 | 4,695.00 | 4,735.00 | 4,610.00 | 4,615.00 | 4,615.00 | 33,955 |
| 2026-04-03 | 4,745.00 | 4,745.00 | 4,635.00 | 4,690.00 | 4,690.00 | 129,691 |
| 2026-04-02 | 4,765.00 | 4,765.00 | 4,665.00 | 4,675.00 | 4,675.00 | 65,641 |
| 2026-04-01 | 4,730.00 | 4,795.00 | 4,705.00 | 4,735.00 | 4,735.00 | 88,280 |
| 2026-03-31 | 4,750.00 | 4,780.00 | 4,710.00 | 4,710.00 | 4,710.00 | 49,687 |
| 2026-03-30 | 4,825.00 | 4,840.00 | 4,710.00 | 4,760.00 | 4,760.00 | 128,454 |
| 2026-03-27 | 5,120.00 | 5,130.00 | 5,030.00 | 5,090.00 | 4,740.00 | 100,128 |
| 2026-03-26 | 5,170.00 | 5,170.00 | 5,110.00 | 5,120.00 | 4,767.94 | 57,694 |
| 2026-03-25 | 5,120.00 | 5,160.00 | 5,100.00 | 5,160.00 | 4,805.19 | 49,205 |
| 2026-03-24 | 5,110.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,767.94 | 24,012 |
| 2026-03-23 | 5,140.00 | 5,170.00 | 5,080.00 | 5,080.00 | 4,730.69 | 54,596 |
| 2026-03-20 | 5,130.00 | 5,210.00 | 5,130.00 | 5,170.00 | 4,814.50 | 70,522 |
| 2026-03-19 | 5,130.00 | 5,170.00 | 5,100.00 | 5,150.00 | 4,795.87 | 51,501 |
| 2026-03-18 | 5,160.00 | 5,190.00 | 5,110.00 | 5,150.00 | 4,795.87 | 28,996 |
| 2026-03-17 | 5,180.00 | 5,190.00 | 5,090.00 | 5,130.00 | 4,777.25 | 58,048 |
| 2026-03-16 | 5,170.00 | 5,170.00 | 5,110.00 | 5,170.00 | 4,814.50 | 27,561 |
| 2026-03-13 | 5,120.00 | 5,170.00 | 5,080.00 | 5,170.00 | 4,814.50 | 51,952 |
| 2026-03-12 | 5,080.00 | 5,140.00 | 5,060.00 | 5,120.00 | 4,767.94 | 48,955 |
| 2026-03-11 | 5,100.00 | 5,130.00 | 5,060.00 | 5,100.00 | 4,749.31 | 59,790 |
| 2026-03-10 | 4,995.00 | 5,110.00 | 4,950.00 | 5,080.00 | 4,730.69 | 128,004 |
| 2026-03-09 | 4,945.00 | 4,950.00 | 4,870.00 | 4,935.00 | 4,595.66 | 80,848 |
| 2026-03-06 | 4,980.00 | 5,030.00 | 4,910.00 | 5,010.00 | 4,665.50 | 74,982 |
| 2026-03-05 | 4,990.00 | 5,050.00 | 4,940.00 | 5,040.00 | 4,693.44 | 84,561 |
| 2026-03-04 | 4,990.00 | 5,000.00 | 4,820.00 | 4,860.00 | 4,525.82 | 153,746 |
| 2026-03-03 | 5,080.00 | 5,170.00 | 5,010.00 | 5,010.00 | 4,665.50 | 139,752 |
| 2026-02-27 | 5,210.00 | 5,210.00 | 5,100.00 | 5,100.00 | 4,749.31 | 98,691 |
| 2026-02-26 | 5,220.00 | 5,250.00 | 5,180.00 | 5,210.00 | 4,851.75 | 78,474 |
| 2026-02-25 | 5,200.00 | 5,240.00 | 5,160.00 | 5,210.00 | 4,851.75 | 64,705 |
| 2026-02-24 | 5,250.00 | 5,250.00 | 5,170.00 | 5,200.00 | 4,842.44 | 75,935 |
| 2026-02-23 | 5,300.00 | 5,300.00 | 5,220.00 | 5,240.00 | 4,879.69 | 55,141 |
| 2026-02-20 | 5,240.00 | 5,270.00 | 5,220.00 | 5,240.00 | 4,879.69 | 68,999 |
| 2026-02-19 | 5,240.00 | 5,250.00 | 5,200.00 | 5,240.00 | 4,879.69 | 43,391 |
| 2026-02-13 | 5,200.00 | 5,220.00 | 5,150.00 | 5,200.00 | 4,842.44 | 56,539 |
| 2026-02-12 | 5,180.00 | 5,240.00 | 5,140.00 | 5,210.00 | 4,851.75 | 56,205 |
| 2026-02-11 | 5,010.00 | 5,180.00 | 5,010.00 | 5,170.00 | 4,814.50 | 150,419 |
| 2026-02-10 | 5,000.00 | 5,070.00 | 5,000.00 | 5,000.00 | 4,656.19 | 53,829 |
| 2026-02-09 | 5,050.00 | 5,080.00 | 4,995.00 | 4,995.00 | 4,651.53 | 61,367 |
| 2026-02-06 | 4,985.00 | 4,990.00 | 4,880.00 | 4,985.00 | 4,642.22 | 81,970 |
| 2026-02-05 | 4,915.00 | 4,980.00 | 4,890.00 | 4,945.00 | 4,604.97 | 81,917 |
| 2026-02-04 | 4,805.00 | 4,930.00 | 4,795.00 | 4,915.00 | 4,577.03 | 55,414 |
| 2026-02-03 | 4,840.00 | 4,850.00 | 4,775.00 | 4,815.00 | 4,483.91 | 58,553 |
| 2026-02-02 | 4,885.00 | 4,885.00 | 4,755.00 | 4,790.00 | 4,460.63 | 50,749 |
| 2026-01-30 | 4,885.00 | 4,930.00 | 4,830.00 | 4,875.00 | 4,539.78 | 52,641 |
| 2026-01-29 | 4,865.00 | 4,910.00 | 4,800.00 | 4,885.00 | 4,549.10 | 68,267 |
| 2026-01-28 | 4,850.00 | 4,880.00 | 4,790.00 | 4,870.00 | 4,535.13 | 101,728 |
| 2026-01-27 | 4,870.00 | 4,870.00 | 4,825.00 | 4,840.00 | 4,507.19 | 64,889 |
| 2026-01-26 | 4,815.00 | 4,875.00 | 4,815.00 | 4,875.00 | 4,539.78 | 60,394 |
| 2026-01-23 | 4,825.00 | 4,840.00 | 4,795.00 | 4,815.00 | 4,483.91 | 43,389 |
| 2026-01-22 | 4,790.00 | 4,835.00 | 4,790.00 | 4,825.00 | 4,493.22 | 42,527 |
| 2026-01-21 | 4,820.00 | 4,845.00 | 4,755.00 | 4,785.00 | 4,455.97 | 42,739 |
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.