Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,050.00 | 5,060.00 | 4,965.00 | 4,985.00 | 4,321.12 | 14,689 |
| 2024-10-24 | 5,020.00 | 5,060.00 | 5,010.00 | 5,020.00 | 4,351.46 | 18,263 |
| 2024-10-23 | 5,010.00 | 5,040.00 | 5,000.00 | 5,020.00 | 4,351.46 | 6,450 |
| 2024-10-22 | 5,080.00 | 5,080.00 | 5,010.00 | 5,020.00 | 4,351.46 | 12,317 |
| 2024-10-21 | 4,965.00 | 5,080.00 | 4,965.00 | 5,060.00 | 4,386.13 | 13,421 |
| 2024-10-18 | 5,020.00 | 5,040.00 | 4,995.00 | 4,995.00 | 4,329.79 | 7,750 |
| 2024-10-17 | 5,020.00 | 5,020.00 | 4,995.00 | 5,020.00 | 4,351.46 | 13,191 |
| 2024-10-16 | 5,030.00 | 5,040.00 | 4,995.00 | 5,000.00 | 4,334.12 | 15,691 |
| 2024-10-15 | 5,040.00 | 5,080.00 | 5,000.00 | 5,000.00 | 4,334.12 | 10,781 |
| 2024-10-14 | 5,060.00 | 5,090.00 | 5,030.00 | 5,060.00 | 4,386.13 | 8,732 |
| 2024-10-11 | 5,050.00 | 5,080.00 | 5,040.00 | 5,060.00 | 4,386.13 | 11,001 |
| 2024-10-10 | 5,020.00 | 5,070.00 | 5,000.00 | 5,050.00 | 4,377.46 | 8,206 |
| 2024-10-08 | 5,000.00 | 5,100.00 | 4,960.00 | 5,050.00 | 4,377.46 | 35,187 |
| 2024-10-07 | 4,930.00 | 5,010.00 | 4,890.00 | 4,990.00 | 4,325.45 | 19,851 |
| 2024-10-04 | 4,900.00 | 4,925.00 | 4,860.00 | 4,915.00 | 4,260.44 | 9,636 |
| 2024-10-02 | 4,905.00 | 4,970.00 | 4,890.00 | 4,900.00 | 4,247.44 | 7,750 |
| 2024-09-30 | 4,970.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,290.78 | 9,186 |
| 2024-09-27 | 4,960.00 | 4,990.00 | 4,925.00 | 4,935.00 | 4,277.78 | 18,035 |
| 2024-09-26 | 4,975.00 | 4,990.00 | 4,940.00 | 4,960.00 | 4,299.45 | 20,133 |
| 2024-09-25 | 4,935.00 | 5,010.00 | 4,925.00 | 4,985.00 | 4,321.12 | 24,595 |
| 2024-09-24 | 4,900.00 | 4,960.00 | 4,900.00 | 4,955.00 | 4,295.11 | 11,516 |
| 2024-09-23 | 4,840.00 | 4,935.00 | 4,840.00 | 4,925.00 | 4,269.11 | 16,665 |
| 2024-09-20 | 4,895.00 | 4,950.00 | 4,800.00 | 4,855.00 | 4,208.43 | 29,976 |
| 2024-09-19 | 4,850.00 | 5,140.00 | 4,845.00 | 4,905.00 | 4,251.77 | 59,939 |
| 2024-09-13 | 4,855.00 | 4,940.00 | 4,845.00 | 4,845.00 | 4,199.76 | 7,618 |
| 2024-09-12 | 4,850.00 | 4,950.00 | 4,820.00 | 4,860.00 | 4,212.76 | 40,660 |
| 2024-09-11 | 4,840.00 | 4,870.00 | 4,840.00 | 4,840.00 | 4,195.43 | 11,481 |
| 2024-09-10 | 4,850.00 | 4,900.00 | 4,820.00 | 4,840.00 | 4,195.43 | 18,050 |
| 2024-09-09 | 4,750.00 | 5,000.00 | 4,750.00 | 4,880.00 | 4,230.10 | 20,489 |
| 2024-09-06 | 4,825.00 | 4,890.00 | 4,800.00 | 4,835.00 | 4,191.09 | 14,495 |
| 2024-09-05 | 4,850.00 | 4,925.00 | 4,750.00 | 4,850.00 | 4,204.10 | 38,781 |
| 2024-09-04 | 4,935.00 | 4,975.00 | 4,820.00 | 4,830.00 | 4,186.76 | 38,741 |
| 2024-09-03 | 4,995.00 | 5,020.00 | 4,950.00 | 4,950.00 | 4,290.78 | 15,582 |
| 2024-09-02 | 4,990.00 | 5,000.00 | 4,955.00 | 4,985.00 | 4,321.12 | 11,922 |
| 2024-08-30 | 4,960.00 | 4,985.00 | 4,940.00 | 4,945.00 | 4,286.44 | 11,420 |
| 2024-08-29 | 4,970.00 | 5,010.00 | 4,955.00 | 4,965.00 | 4,303.78 | 7,530 |
| 2024-08-28 | 4,950.00 | 5,010.00 | 4,910.00 | 5,010.00 | 4,342.79 | 19,337 |
| 2024-08-27 | 4,975.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,290.78 | 13,627 |
| 2024-08-26 | 5,010.00 | 5,030.00 | 4,980.00 | 4,985.00 | 4,321.12 | 9,756 |
| 2024-08-23 | 4,960.00 | 5,030.00 | 4,960.00 | 5,030.00 | 4,360.12 | 7,456 |
| 2024-08-22 | 5,000.00 | 5,010.00 | 4,975.00 | 4,995.00 | 4,329.79 | 7,629 |
| 2024-08-21 | 4,925.00 | 5,040.00 | 4,925.00 | 5,000.00 | 4,334.12 | 22,091 |
| 2024-08-20 | 4,955.00 | 5,000.00 | 4,940.00 | 4,950.00 | 4,290.78 | 22,461 |
| 2024-08-19 | 4,930.00 | 4,990.00 | 4,920.00 | 4,955.00 | 4,295.11 | 17,292 |
| 2024-08-16 | 4,970.00 | 5,020.00 | 4,925.00 | 4,960.00 | 4,299.45 | 14,586 |
| 2024-08-14 | 4,960.00 | 5,020.00 | 4,950.00 | 4,990.00 | 4,325.45 | 9,396 |
| 2024-08-13 | 5,000.00 | 5,000.00 | 4,920.00 | 4,990.00 | 4,325.45 | 19,110 |
| 2024-08-12 | 4,950.00 | 5,000.00 | 4,930.00 | 4,960.00 | 4,299.45 | 16,768 |
| 2024-08-09 | 4,970.00 | 5,020.00 | 4,920.00 | 4,940.00 | 4,282.11 | 21,710 |
| 2024-08-08 | 4,855.00 | 4,990.00 | 4,770.00 | 4,980.00 | 4,316.78 | 34,713 |
| 2024-08-07 | 4,775.00 | 4,905.00 | 4,760.00 | 4,860.00 | 4,212.76 | 40,041 |
| 2024-08-06 | 4,665.00 | 4,840.00 | 4,665.00 | 4,790.00 | 4,152.09 | 56,473 |
| 2024-08-05 | 5,000.00 | 5,000.00 | 4,500.00 | 4,665.00 | 4,043.73 | 185,944 |
| 2024-08-02 | 5,030.00 | 5,050.00 | 4,980.00 | 5,010.00 | 4,342.79 | 54,994 |
| 2024-08-01 | 5,040.00 | 5,060.00 | 5,020.00 | 5,060.00 | 4,386.13 | 16,955 |
| 2024-07-31 | 5,020.00 | 5,050.00 | 5,010.00 | 5,030.00 | 4,360.12 | 11,253 |
| 2024-07-30 | 5,070.00 | 5,070.00 | 5,010.00 | 5,030.00 | 4,360.12 | 18,830 |
| 2024-07-29 | 5,050.00 | 5,070.00 | 5,030.00 | 5,070.00 | 4,394.80 | 6,683 |
| 2024-07-26 | 5,050.00 | 5,100.00 | 5,010.00 | 5,060.00 | 4,386.13 | 31,884 |
| 2024-07-25 | 5,060.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,377.46 | 28,681 |
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.