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
2025-01-224,420.004,425.004,405.004,425.004,120.7322,821
2025-01-214,420.004,420.004,400.004,410.004,106.7614,901
2025-01-204,405.004,425.004,390.004,405.004,102.1017,467
2025-01-174,445.004,445.004,380.004,400.004,097.4543,905
2025-01-164,450.004,450.004,415.004,430.004,125.3825,970
2025-01-154,500.004,500.004,430.004,435.004,130.0440,418
2025-01-144,480.004,515.004,450.004,475.004,167.2937,267
2025-01-134,520.004,540.004,485.004,495.004,185.9120,599
2025-01-104,630.004,630.004,515.004,520.004,209.1989,813
2025-01-094,645.004,645.004,590.004,630.004,311.6322,553
2025-01-084,600.004,645.004,600.004,645.004,325.605,360
2025-01-074,630.004,640.004,610.004,610.004,293.0122,425
2025-01-064,575.004,620.004,570.004,610.004,293.0153,174
2025-01-034,635.004,700.004,505.004,585.004,269.7367,378
2025-01-024,725.004,725.004,620.004,650.004,330.2636,803
2024-12-304,710.004,755.004,705.004,725.004,400.1028,846
2024-12-274,830.004,900.004,735.004,775.004,446.6661,118
2024-12-265,000.005,120.005,000.005,060.004,386.13106,455
2024-12-244,985.005,020.004,975.004,995.004,329.7931,065
2024-12-234,985.004,995.004,945.004,975.004,312.4540,677
2024-12-204,935.004,955.004,910.004,955.004,295.1114,686
2024-12-194,925.004,960.004,890.004,955.004,295.1118,164
2024-12-184,910.004,970.004,900.004,960.004,299.4524,004
2024-12-174,910.004,950.004,870.004,950.004,290.7816,784
2024-12-164,880.004,915.004,860.004,905.004,251.7711,891
2024-12-134,835.004,890.004,810.004,830.004,186.7614,136
2024-12-124,825.004,930.004,765.004,820.004,178.0930,012
2024-12-114,760.004,835.004,745.004,835.004,191.0913,426
2024-12-104,620.004,770.004,620.004,735.004,104.4127,652
2024-12-094,760.004,760.004,600.004,675.004,052.4034,985
2024-12-064,815.004,840.004,740.004,760.004,126.0821,914
2024-12-054,900.004,900.004,805.004,810.004,169.4218,115
2024-12-044,935.004,960.004,830.004,900.004,247.4429,779
2024-12-034,815.004,990.004,815.004,985.004,321.1237,628
2024-12-024,825.004,880.004,815.004,815.004,173.766,855
2024-11-294,880.004,880.004,810.004,825.004,182.4312,447
2024-11-284,850.004,885.004,850.004,885.004,234.447,000
2024-11-274,860.004,880.004,800.004,855.004,208.4317,549
2024-11-264,775.004,865.004,755.004,850.004,204.1014,442
2024-11-254,810.004,840.004,780.004,805.004,165.0910,787
2024-11-224,790.004,820.004,780.004,810.004,169.429,629
2024-11-214,735.004,800.004,735.004,770.004,134.7512,547
2024-11-204,735.004,790.004,735.004,770.004,134.755,871
2024-11-194,695.004,770.004,670.004,755.004,121.7512,993
2024-11-184,670.004,725.004,665.004,680.004,056.7427,454
2024-11-154,695.004,745.004,600.004,675.004,052.4059,582
2024-11-144,715.004,770.004,700.004,760.004,126.0813,929
2024-11-134,820.004,845.004,700.004,740.004,108.7542,396
2024-11-124,865.004,950.004,805.004,815.004,173.7626,855
2024-11-114,980.005,040.004,875.004,880.004,230.1039,327
2024-11-085,000.005,030.004,990.004,990.004,325.454,769
2024-11-075,010.005,030.004,960.005,000.004,334.1212,792
2024-11-065,020.005,180.004,970.005,000.004,334.1237,330
2024-11-054,960.005,020.004,960.005,020.004,351.4617,474
2024-11-045,000.005,070.005,000.005,030.004,360.127,478
2024-11-015,040.005,040.004,995.004,995.004,329.798,702
2024-10-314,995.005,060.004,995.005,020.004,351.469,670
2024-10-304,970.005,040.004,935.005,020.004,351.4611,210
2024-10-295,040.005,040.004,915.004,965.004,303.7818,347
2024-10-284,945.005,050.004,945.005,000.004,334.1210,661
← NewerPage 8 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.