Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,040.00 | 5,060.00 | 4,965.00 | 4,985.00 | 4,642.22 | 36,944 |
| 2025-07-23 | 5,070.00 | 5,070.00 | 4,990.00 | 5,050.00 | 4,702.75 | 39,723 |
| 2025-07-22 | 5,200.00 | 5,200.00 | 4,990.00 | 5,060.00 | 4,712.06 | 46,931 |
| 2025-07-21 | 5,120.00 | 5,190.00 | 5,040.00 | 5,100.00 | 4,749.31 | 24,064 |
| 2025-07-18 | 5,180.00 | 5,180.00 | 5,080.00 | 5,120.00 | 4,767.94 | 28,131 |
| 2025-07-17 | 5,150.00 | 5,230.00 | 5,070.00 | 5,170.00 | 4,814.50 | 49,041 |
| 2025-07-16 | 5,180.00 | 5,200.00 | 5,120.00 | 5,180.00 | 4,823.81 | 35,691 |
| 2025-07-15 | 5,220.00 | 5,250.00 | 5,130.00 | 5,190.00 | 4,833.12 | 58,590 |
| 2025-07-14 | 5,240.00 | 5,280.00 | 5,200.00 | 5,270.00 | 4,907.62 | 67,946 |
| 2025-07-11 | 5,230.00 | 5,300.00 | 5,210.00 | 5,240.00 | 4,879.69 | 36,274 |
| 2025-07-10 | 5,310.00 | 5,340.00 | 5,190.00 | 5,240.00 | 4,879.69 | 74,612 |
| 2025-07-09 | 5,060.00 | 5,260.00 | 5,030.00 | 5,260.00 | 4,898.31 | 106,356 |
| 2025-07-08 | 5,010.00 | 5,050.00 | 4,995.00 | 5,050.00 | 4,702.75 | 21,013 |
| 2025-07-07 | 5,060.00 | 5,140.00 | 4,990.00 | 5,000.00 | 4,656.19 | 71,064 |
| 2025-07-04 | 5,140.00 | 5,170.00 | 5,040.00 | 5,060.00 | 4,712.06 | 62,139 |
| 2025-07-03 | 5,040.00 | 5,100.00 | 5,030.00 | 5,090.00 | 4,740.00 | 63,788 |
| 2025-07-02 | 5,050.00 | 5,060.00 | 4,975.00 | 5,040.00 | 4,693.44 | 41,197 |
| 2025-07-01 | 5,000.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,702.75 | 39,507 |
| 2025-06-30 | 4,940.00 | 5,030.00 | 4,920.00 | 5,030.00 | 4,684.13 | 55,628 |
| 2025-06-27 | 5,090.00 | 5,090.00 | 4,965.00 | 4,980.00 | 4,637.56 | 58,067 |
| 2025-06-26 | 5,090.00 | 5,090.00 | 4,980.00 | 5,070.00 | 4,721.38 | 62,636 |
| 2025-06-25 | 5,060.00 | 5,090.00 | 4,985.00 | 5,080.00 | 4,730.69 | 79,373 |
| 2025-06-24 | 4,995.00 | 5,070.00 | 4,970.00 | 5,020.00 | 4,674.81 | 94,382 |
| 2025-06-23 | 4,945.00 | 5,020.00 | 4,880.00 | 5,010.00 | 4,665.50 | 120,976 |
| 2025-06-20 | 4,820.00 | 4,930.00 | 4,820.00 | 4,925.00 | 4,586.35 | 178,766 |
| 2025-06-19 | 4,850.00 | 4,850.00 | 4,775.00 | 4,815.00 | 4,483.91 | 61,904 |
| 2025-06-18 | 4,800.00 | 4,865.00 | 4,775.00 | 4,800.00 | 4,469.94 | 88,177 |
| 2025-06-17 | 4,800.00 | 4,835.00 | 4,740.00 | 4,800.00 | 4,469.94 | 170,577 |
| 2025-06-16 | 4,800.00 | 4,840.00 | 4,750.00 | 4,800.00 | 4,469.94 | 74,281 |
| 2025-06-13 | 4,900.00 | 4,930.00 | 4,750.00 | 4,800.00 | 4,469.94 | 72,673 |
| 2025-06-12 | 4,875.00 | 4,920.00 | 4,855.00 | 4,900.00 | 4,563.06 | 67,260 |
| 2025-06-11 | 4,815.00 | 4,890.00 | 4,800.00 | 4,860.00 | 4,525.82 | 143,634 |
| 2025-06-10 | 4,845.00 | 4,845.00 | 4,775.00 | 4,810.00 | 4,479.25 | 92,058 |
| 2025-06-09 | 4,790.00 | 4,860.00 | 4,770.00 | 4,780.00 | 4,451.32 | 194,023 |
| 2025-06-05 | 4,730.00 | 4,780.00 | 4,720.00 | 4,770.00 | 4,442.00 | 114,903 |
| 2025-06-04 | 4,725.00 | 4,765.00 | 4,715.00 | 4,720.00 | 4,395.44 | 127,833 |
| 2025-06-02 | 4,650.00 | 4,740.00 | 4,650.00 | 4,720.00 | 4,395.44 | 63,097 |
| 2025-05-30 | 4,645.00 | 4,690.00 | 4,620.00 | 4,640.00 | 4,320.94 | 39,189 |
| 2025-05-29 | 4,600.00 | 4,645.00 | 4,565.00 | 4,645.00 | 4,325.60 | 42,837 |
| 2025-05-28 | 4,560.00 | 4,615.00 | 4,560.00 | 4,600.00 | 4,283.69 | 45,340 |
| 2025-05-27 | 4,465.00 | 4,570.00 | 4,440.00 | 4,560.00 | 4,246.44 | 140,643 |
| 2025-05-26 | 4,425.00 | 4,470.00 | 4,400.00 | 4,460.00 | 4,153.32 | 82,867 |
| 2025-05-23 | 4,375.00 | 4,450.00 | 4,370.00 | 4,420.00 | 4,116.07 | 93,274 |
| 2025-05-22 | 4,375.00 | 4,395.00 | 4,360.00 | 4,375.00 | 4,074.17 | 13,838 |
| 2025-05-21 | 4,390.00 | 4,430.00 | 4,355.00 | 4,375.00 | 4,074.17 | 36,451 |
| 2025-05-20 | 4,315.00 | 4,395.00 | 4,315.00 | 4,380.00 | 4,078.82 | 29,333 |
| 2025-05-19 | 4,345.00 | 4,385.00 | 4,315.00 | 4,315.00 | 4,018.29 | 96,853 |
| 2025-05-16 | 4,415.00 | 4,425.00 | 4,365.00 | 4,375.00 | 4,074.17 | 72,355 |
| 2025-05-15 | 4,415.00 | 4,415.00 | 4,365.00 | 4,415.00 | 4,111.41 | 101,702 |
| 2025-05-14 | 4,455.00 | 4,460.00 | 4,395.00 | 4,420.00 | 4,116.07 | 83,847 |
| 2025-05-13 | 4,470.00 | 4,470.00 | 4,410.00 | 4,450.00 | 4,144.01 | 72,219 |
| 2025-05-12 | 4,500.00 | 4,500.00 | 4,425.00 | 4,465.00 | 4,157.98 | 161,987 |
| 2025-05-09 | 4,530.00 | 4,530.00 | 4,465.00 | 4,500.00 | 4,190.57 | 18,088 |
| 2025-05-08 | 4,560.00 | 4,570.00 | 4,470.00 | 4,530.00 | 4,218.51 | 47,392 |
| 2025-05-07 | 4,520.00 | 4,560.00 | 4,480.00 | 4,535.00 | 4,223.16 | 128,658 |
| 2025-05-02 | 4,440.00 | 4,570.00 | 4,440.00 | 4,485.00 | 4,176.60 | 92,921 |
| 2025-04-30 | 4,510.00 | 4,510.00 | 4,410.00 | 4,435.00 | 4,130.04 | 71,254 |
| 2025-04-29 | 4,550.00 | 4,720.00 | 4,465.00 | 4,485.00 | 4,176.60 | 107,013 |
| 2025-04-28 | 4,395.00 | 4,740.00 | 4,390.00 | 4,485.00 | 4,176.60 | 160,933 |
| 2025-04-25 | 4,395.00 | 4,400.00 | 4,365.00 | 4,395.00 | 4,092.79 | 72,019 |
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.