Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,730.00 | 4,860.00 | 4,725.00 | 4,825.00 | 4,493.22 | 97,320 |
| 2026-01-19 | 4,795.00 | 4,800.00 | 4,695.00 | 4,730.00 | 4,404.75 | 54,826 |
| 2026-01-16 | 4,780.00 | 4,795.00 | 4,725.00 | 4,795.00 | 4,465.28 | 19,216 |
| 2026-01-15 | 4,810.00 | 4,810.00 | 4,715.00 | 4,740.00 | 4,414.07 | 32,975 |
| 2026-01-14 | 4,650.00 | 4,805.00 | 4,650.00 | 4,795.00 | 4,465.28 | 33,574 |
| 2026-01-13 | 4,700.00 | 4,790.00 | 4,605.00 | 4,670.00 | 4,348.88 | 123,541 |
| 2026-01-12 | 4,815.00 | 4,815.00 | 4,660.00 | 4,715.00 | 4,390.79 | 68,479 |
| 2026-01-09 | 4,735.00 | 4,795.00 | 4,730.00 | 4,795.00 | 4,465.28 | 22,450 |
| 2026-01-08 | 4,900.00 | 4,900.00 | 4,720.00 | 4,735.00 | 4,409.41 | 114,750 |
| 2026-01-07 | 4,890.00 | 4,935.00 | 4,830.00 | 4,885.00 | 4,549.10 | 74,260 |
| 2026-01-06 | 4,875.00 | 4,980.00 | 4,865.00 | 4,915.00 | 4,577.03 | 47,422 |
| 2026-01-05 | 4,900.00 | 4,945.00 | 4,870.00 | 4,880.00 | 4,544.44 | 68,722 |
| 2026-01-02 | 5,030.00 | 5,040.00 | 4,855.00 | 4,900.00 | 4,563.06 | 181,118 |
| 2025-12-30 | 5,090.00 | 5,090.00 | 5,000.00 | 5,030.00 | 4,684.13 | 37,658 |
| 2025-12-29 | 5,320.00 | 5,330.00 | 5,000.00 | 5,090.00 | 4,740.00 | 153,679 |
| 2025-12-26 | 5,370.00 | 5,400.00 | 5,310.00 | 5,380.00 | 5,010.06 | 92,108 |
| 2025-12-24 | 5,400.00 | 5,410.00 | 5,310.00 | 5,340.00 | 4,972.81 | 70,467 |
| 2025-12-23 | 5,410.00 | 5,410.00 | 5,330.00 | 5,370.00 | 5,000.75 | 52,751 |
| 2025-12-22 | 5,390.00 | 5,400.00 | 5,360.00 | 5,380.00 | 5,010.06 | 37,617 |
| 2025-12-19 | 5,410.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,028.68 | 53,207 |
| 2025-12-18 | 5,450.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,028.68 | 28,426 |
| 2025-12-17 | 5,440.00 | 5,470.00 | 5,410.00 | 5,430.00 | 5,056.62 | 55,635 |
| 2025-12-16 | 5,470.00 | 5,510.00 | 5,390.00 | 5,440.00 | 5,065.93 | 39,487 |
| 2025-12-15 | 5,390.00 | 5,510.00 | 5,380.00 | 5,470.00 | 5,093.87 | 81,401 |
| 2025-12-12 | 5,400.00 | 5,430.00 | 5,360.00 | 5,400.00 | 5,028.68 | 34,617 |
| 2025-12-11 | 5,410.00 | 5,420.00 | 5,360.00 | 5,390.00 | 5,019.37 | 50,558 |
| 2025-12-10 | 5,400.00 | 5,420.00 | 5,370.00 | 5,380.00 | 5,010.06 | 28,941 |
| 2025-12-09 | 5,370.00 | 5,440.00 | 5,340.00 | 5,390.00 | 5,019.37 | 40,618 |
| 2025-12-08 | 5,350.00 | 5,380.00 | 5,300.00 | 5,370.00 | 5,000.75 | 33,526 |
| 2025-12-05 | 5,400.00 | 5,400.00 | 5,320.00 | 5,350.00 | 4,982.12 | 24,992 |
| 2025-12-04 | 5,380.00 | 5,400.00 | 5,350.00 | 5,390.00 | 5,019.37 | 23,937 |
| 2025-12-03 | 5,360.00 | 5,390.00 | 5,320.00 | 5,380.00 | 5,010.06 | 33,142 |
| 2025-12-02 | 5,340.00 | 5,410.00 | 5,300.00 | 5,320.00 | 4,954.18 | 76,569 |
| 2025-12-01 | 5,380.00 | 5,430.00 | 5,340.00 | 5,340.00 | 4,972.81 | 45,095 |
| 2025-11-28 | 5,410.00 | 5,450.00 | 5,360.00 | 5,360.00 | 4,991.43 | 52,444 |
| 2025-11-27 | 5,280.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,084.56 | 139,513 |
| 2025-11-26 | 5,290.00 | 5,350.00 | 5,260.00 | 5,260.00 | 4,898.31 | 25,242 |
| 2025-11-25 | 5,370.00 | 5,370.00 | 5,270.00 | 5,280.00 | 4,916.94 | 17,930 |
| 2025-11-24 | 5,370.00 | 5,430.00 | 5,330.00 | 5,370.00 | 5,000.75 | 43,394 |
| 2025-11-21 | 5,310.00 | 5,390.00 | 5,280.00 | 5,380.00 | 5,010.06 | 55,334 |
| 2025-11-20 | 5,250.00 | 5,350.00 | 5,250.00 | 5,350.00 | 4,982.12 | 31,849 |
| 2025-11-19 | 5,200.00 | 5,310.00 | 5,170.00 | 5,250.00 | 4,889.00 | 54,531 |
| 2025-11-18 | 5,230.00 | 5,260.00 | 5,160.00 | 5,180.00 | 4,823.81 | 40,547 |
| 2025-11-17 | 5,360.00 | 5,360.00 | 5,250.00 | 5,260.00 | 4,898.31 | 45,609 |
| 2025-11-14 | 5,340.00 | 5,390.00 | 5,290.00 | 5,390.00 | 5,019.37 | 46,563 |
| 2025-11-13 | 5,420.00 | 5,420.00 | 5,340.00 | 5,400.00 | 5,028.68 | 48,687 |
| 2025-11-12 | 5,320.00 | 5,440.00 | 5,300.00 | 5,420.00 | 5,047.31 | 106,434 |
| 2025-11-11 | 5,290.00 | 5,410.00 | 5,270.00 | 5,330.00 | 4,963.50 | 181,759 |
| 2025-11-10 | 5,020.00 | 5,370.00 | 5,000.00 | 5,290.00 | 4,926.25 | 272,225 |
| 2025-11-07 | 4,980.00 | 5,020.00 | 4,940.00 | 5,020.00 | 4,674.81 | 47,809 |
| 2025-11-06 | 4,855.00 | 4,985.00 | 4,835.00 | 4,985.00 | 4,642.22 | 49,799 |
| 2025-11-05 | 4,980.00 | 4,980.00 | 4,815.00 | 4,845.00 | 4,511.85 | 108,305 |
| 2025-11-04 | 5,000.00 | 5,000.00 | 4,940.00 | 4,980.00 | 4,637.56 | 41,937 |
| 2025-11-03 | 5,030.00 | 5,040.00 | 4,970.00 | 5,000.00 | 4,656.19 | 42,208 |
| 2025-10-31 | 5,020.00 | 5,040.00 | 4,990.00 | 5,010.00 | 4,665.50 | 21,464 |
| 2025-10-30 | 5,040.00 | 5,050.00 | 4,980.00 | 5,030.00 | 4,684.13 | 28,134 |
| 2025-10-29 | 5,020.00 | 5,030.00 | 4,990.00 | 5,030.00 | 4,684.13 | 23,476 |
| 2025-10-28 | 5,000.00 | 5,020.00 | 4,980.00 | 5,020.00 | 4,674.81 | 26,603 |
| 2025-10-27 | 4,955.00 | 5,020.00 | 4,950.00 | 5,020.00 | 4,674.81 | 26,515 |
| 2025-10-24 | 4,960.00 | 4,960.00 | 4,925.00 | 4,950.00 | 4,609.63 | 38,381 |
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.