Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 053210.KO stock page

Kt Skylife historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-234,370.004,405.004,355.004,385.004,083.4879,486
2025-04-224,380.004,385.004,330.004,370.004,069.5136,766
2025-04-214,410.004,470.004,355.004,385.004,083.4833,618
2025-04-184,420.004,420.004,400.004,400.004,097.455,409
2025-04-174,385.004,410.004,380.004,410.004,106.7610,106
2025-04-164,400.004,400.004,380.004,385.004,083.489,777
2025-04-154,365.004,395.004,345.004,385.004,083.4811,145
2025-04-144,365.004,390.004,310.004,365.004,064.8552,213
2025-04-114,385.004,400.004,320.004,385.004,083.4820,809
2025-04-104,350.004,380.004,295.004,380.004,078.8225,317
2025-04-094,290.004,310.004,260.004,275.003,981.0413,149
2025-04-084,350.004,380.004,280.004,290.003,995.0135,269
2025-04-074,395.004,395.004,245.004,305.004,008.9842,972
2025-04-044,415.004,435.004,395.004,410.004,106.7623,854
2025-04-034,420.004,445.004,375.004,415.004,111.4114,890
2025-04-024,480.004,510.004,405.004,420.004,116.0735,513
2025-04-014,480.004,525.004,455.004,480.004,171.9528,412
2025-03-314,520.004,555.004,445.004,510.004,199.8825,534
2025-03-284,520.004,555.004,510.004,555.004,241.7914,581
2025-03-274,510.004,565.004,510.004,520.004,209.196,954
2025-03-264,500.004,580.004,500.004,570.004,255.7625,715
2025-03-254,500.004,530.004,440.004,500.004,190.5739,422
2025-03-244,505.004,600.004,470.004,490.004,181.2640,829
2025-03-214,565.004,585.004,535.004,560.004,246.4414,275
2025-03-204,550.004,635.004,505.004,545.004,232.4826,422
2025-03-194,470.004,545.004,470.004,545.004,232.4821,108
2025-03-184,480.004,525.004,445.004,485.004,176.6019,850
2025-03-174,405.004,480.004,400.004,480.004,171.9518,443
2025-03-144,400.004,432.004,390.004,395.004,092.795,950
2025-03-134,430.004,435.004,405.004,405.004,102.1014,064
2025-03-124,430.004,430.004,390.004,420.004,116.0715,675
2025-03-114,440.004,480.004,340.004,430.004,125.3822,311
2025-03-104,440.004,490.004,440.004,480.004,171.9511,909
2025-03-074,455.004,460.004,430.004,430.004,125.385,814
2025-03-064,485.004,495.004,450.004,450.004,144.0117,029
2025-03-054,455.004,550.004,420.004,485.004,176.6030,018
2025-03-044,460.004,515.004,450.004,490.004,181.2620,354
2025-02-284,550.004,550.004,460.004,460.004,153.3216,532
2025-02-274,570.004,585.004,520.004,560.004,246.4415,337
2025-02-264,550.004,570.004,540.004,570.004,255.768,915
2025-02-254,525.004,565.004,525.004,550.004,237.1315,405
2025-02-244,575.004,585.004,540.004,550.004,237.1310,776
2025-02-214,555.004,575.004,525.004,570.004,255.768,861
2025-02-204,545.004,600.004,530.004,550.004,237.1321,581
2025-02-194,530.004,545.004,500.004,545.004,232.4812,886
2025-02-184,515.004,540.004,495.004,520.004,209.1931,548
2025-02-174,585.004,585.004,510.004,540.004,227.8212,267
2025-02-144,595.004,630.004,550.004,560.004,246.4410,562
2025-02-134,600.004,640.004,595.004,610.004,293.0134,640
2025-02-124,470.004,660.004,440.004,580.004,265.0762,887
2025-02-114,400.004,470.004,400.004,450.004,144.0124,060
2025-02-104,395.004,430.004,355.004,405.004,102.1015,657
2025-02-074,360.004,620.004,360.004,395.004,092.7947,689
2025-02-064,385.004,415.004,380.004,410.004,106.7618,508
2025-02-054,310.004,375.004,310.004,375.004,074.1721,653
2025-02-044,350.004,375.004,320.004,355.004,055.5412,540
2025-02-034,360.004,380.004,315.004,345.004,046.2311,841
2025-01-314,435.004,435.004,345.004,360.004,060.2019,444
2025-01-244,395.004,435.004,390.004,420.004,116.076,058
2025-01-234,425.004,440.004,340.004,400.004,097.4511,829
← NewerPage 7 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30350.0000 KRW
2024-12-27350.0000 KRW
2023-12-27350.0000 KRW
2022-12-28350.0000 KRW
2021-12-29350.0000 KRW
2020-12-29350.0000 KRW
2019-12-27350.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.