Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,960.00 | 4,990.00 | 4,910.00 | 4,960.00 | 4,618.94 | 35,955 |
| 2025-10-22 | 4,950.00 | 4,960.00 | 4,910.00 | 4,960.00 | 4,618.94 | 28,890 |
| 2025-10-21 | 4,930.00 | 4,955.00 | 4,920.00 | 4,950.00 | 4,609.63 | 22,790 |
| 2025-10-20 | 4,920.00 | 4,930.00 | 4,895.00 | 4,925.00 | 4,586.35 | 24,498 |
| 2025-10-17 | 4,930.00 | 4,945.00 | 4,890.00 | 4,925.00 | 4,586.35 | 43,820 |
| 2025-10-16 | 4,930.00 | 4,945.00 | 4,920.00 | 4,945.00 | 4,604.97 | 21,666 |
| 2025-10-15 | 4,925.00 | 4,945.00 | 4,905.00 | 4,925.00 | 4,586.35 | 35,394 |
| 2025-10-14 | 4,945.00 | 4,970.00 | 4,905.00 | 4,925.00 | 4,586.35 | 27,215 |
| 2025-10-13 | 4,945.00 | 4,990.00 | 4,925.00 | 4,945.00 | 4,604.97 | 28,954 |
| 2025-10-10 | 4,990.00 | 5,000.00 | 4,950.00 | 4,965.00 | 4,623.60 | 34,550 |
| 2025-10-02 | 4,985.00 | 5,040.00 | 4,960.00 | 4,990.00 | 4,646.88 | 45,931 |
| 2025-10-01 | 4,990.00 | 5,060.00 | 4,980.00 | 4,985.00 | 4,642.22 | 27,373 |
| 2025-09-30 | 5,030.00 | 5,030.00 | 4,940.00 | 4,965.00 | 4,623.60 | 40,603 |
| 2025-09-29 | 5,010.00 | 5,040.00 | 4,970.00 | 5,000.00 | 4,656.19 | 35,221 |
| 2025-09-26 | 5,010.00 | 5,050.00 | 4,985.00 | 5,010.00 | 4,665.50 | 24,104 |
| 2025-09-25 | 5,030.00 | 5,050.00 | 5,000.00 | 5,030.00 | 4,684.13 | 23,464 |
| 2025-09-24 | 5,080.00 | 5,120.00 | 5,000.00 | 5,050.00 | 4,702.75 | 27,402 |
| 2025-09-23 | 5,220.00 | 5,220.00 | 5,050.00 | 5,080.00 | 4,730.69 | 55,615 |
| 2025-09-22 | 5,210.00 | 5,230.00 | 5,150.00 | 5,160.00 | 4,805.19 | 32,061 |
| 2025-09-19 | 5,200.00 | 5,230.00 | 5,170.00 | 5,190.00 | 4,833.12 | 9,908 |
| 2025-09-18 | 5,220.00 | 5,230.00 | 5,190.00 | 5,210.00 | 4,851.75 | 15,017 |
| 2025-09-17 | 5,230.00 | 5,230.00 | 5,170.00 | 5,180.00 | 4,823.81 | 18,905 |
| 2025-09-16 | 5,180.00 | 5,240.00 | 5,170.00 | 5,190.00 | 4,833.12 | 30,604 |
| 2025-09-15 | 5,170.00 | 5,250.00 | 5,150.00 | 5,190.00 | 4,833.12 | 34,258 |
| 2025-09-12 | 5,260.00 | 5,280.00 | 5,170.00 | 5,190.00 | 4,833.12 | 65,197 |
| 2025-09-11 | 5,270.00 | 5,280.00 | 5,220.00 | 5,260.00 | 4,898.31 | 20,932 |
| 2025-09-10 | 5,250.00 | 5,300.00 | 5,220.00 | 5,260.00 | 4,898.31 | 31,563 |
| 2025-09-09 | 5,250.00 | 5,300.00 | 5,220.00 | 5,250.00 | 4,889.00 | 11,156 |
| 2025-09-08 | 5,330.00 | 5,330.00 | 5,230.00 | 5,270.00 | 4,907.62 | 27,134 |
| 2025-09-05 | 5,240.00 | 5,280.00 | 5,180.00 | 5,200.00 | 4,842.44 | 21,350 |
| 2025-09-04 | 5,270.00 | 5,290.00 | 5,240.00 | 5,240.00 | 4,879.69 | 9,359 |
| 2025-09-03 | 5,220.00 | 5,270.00 | 5,210.00 | 5,260.00 | 4,898.31 | 9,958 |
| 2025-09-02 | 5,180.00 | 5,270.00 | 5,180.00 | 5,240.00 | 4,879.69 | 13,996 |
| 2025-09-01 | 5,270.00 | 5,280.00 | 5,210.00 | 5,240.00 | 4,879.69 | 13,669 |
| 2025-08-29 | 5,290.00 | 5,300.00 | 5,200.00 | 5,230.00 | 4,870.37 | 52,497 |
| 2025-08-28 | 5,260.00 | 5,310.00 | 5,220.00 | 5,300.00 | 4,935.56 | 16,261 |
| 2025-08-27 | 5,290.00 | 5,340.00 | 5,260.00 | 5,270.00 | 4,907.62 | 26,914 |
| 2025-08-26 | 5,320.00 | 5,340.00 | 5,250.00 | 5,320.00 | 4,954.18 | 37,361 |
| 2025-08-25 | 5,380.00 | 5,390.00 | 5,300.00 | 5,320.00 | 4,954.18 | 33,026 |
| 2025-08-22 | 5,310.00 | 5,440.00 | 5,310.00 | 5,350.00 | 4,982.12 | 74,081 |
| 2025-08-21 | 5,230.00 | 5,320.00 | 5,230.00 | 5,310.00 | 4,944.87 | 48,351 |
| 2025-08-20 | 5,250.00 | 5,280.00 | 5,170.00 | 5,240.00 | 4,879.69 | 37,939 |
| 2025-08-19 | 5,280.00 | 5,300.00 | 5,230.00 | 5,290.00 | 4,926.25 | 34,052 |
| 2025-08-18 | 5,220.00 | 5,300.00 | 5,220.00 | 5,280.00 | 4,916.94 | 49,271 |
| 2025-08-14 | 5,200.00 | 5,260.00 | 5,190.00 | 5,210.00 | 4,851.75 | 29,376 |
| 2025-08-13 | 5,270.00 | 5,280.00 | 5,180.00 | 5,200.00 | 4,842.44 | 46,335 |
| 2025-08-12 | 5,300.00 | 5,300.00 | 5,210.00 | 5,250.00 | 4,889.00 | 55,913 |
| 2025-08-11 | 5,210.00 | 5,290.00 | 5,200.00 | 5,200.00 | 4,842.44 | 87,849 |
| 2025-08-08 | 5,270.00 | 5,280.00 | 5,160.00 | 5,180.00 | 4,823.81 | 97,205 |
| 2025-08-07 | 5,130.00 | 5,150.00 | 5,070.00 | 5,130.00 | 4,777.25 | 37,167 |
| 2025-08-06 | 5,080.00 | 5,130.00 | 5,070.00 | 5,080.00 | 4,730.69 | 35,020 |
| 2025-08-05 | 4,985.00 | 5,120.00 | 4,985.00 | 5,090.00 | 4,740.00 | 56,020 |
| 2025-08-04 | 4,905.00 | 4,980.00 | 4,855.00 | 4,940.00 | 4,600.31 | 30,265 |
| 2025-08-01 | 5,020.00 | 5,020.00 | 4,860.00 | 4,910.00 | 4,572.38 | 60,765 |
| 2025-07-31 | 5,030.00 | 5,080.00 | 4,985.00 | 5,060.00 | 4,712.06 | 19,682 |
| 2025-07-30 | 4,910.00 | 5,040.00 | 4,900.00 | 5,000.00 | 4,656.19 | 33,757 |
| 2025-07-29 | 4,915.00 | 4,915.00 | 4,845.00 | 4,900.00 | 4,563.06 | 25,446 |
| 2025-07-28 | 5,010.00 | 5,010.00 | 4,880.00 | 4,915.00 | 4,577.03 | 44,118 |
| 2025-07-25 | 4,980.00 | 5,020.00 | 4,960.00 | 5,010.00 | 4,665.50 | 28,923 |
| 2025-07-24 | 5,040.00 | 5,060.00 | 4,965.00 | 4,985.00 | 4,642.22 | 36,944 |
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.