Kt Skylife historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,980.00 | 4,030.00 | 3,940.00 | 3,995.00 | 3,995.00 | 42,605 |
| 2026-10-16 | 4,005.00 | 4,025.00 | 3,985.00 | 4,015.00 | 4,015.00 | 27,047 |
| 2026-10-15 | 3,990.00 | 4,005.00 | 3,945.00 | 4,005.00 | 4,005.00 | 44,120 |
| 2026-10-14 | 3,980.00 | 4,045.00 | 3,970.00 | 4,020.00 | 4,020.00 | 28,676 |
| 2026-10-13 | 3,995.00 | 4,035.00 | 3,955.00 | 3,970.00 | 3,970.00 | 23,499 |
| 2026-10-12 | 4,040.00 | 4,040.00 | 3,980.00 | 4,025.00 | 4,025.00 | 34,044 |
| 2026-10-08 | 4,065.00 | 4,070.00 | 4,000.00 | 4,040.00 | 4,040.00 | 12,256 |
| 2026-10-07 | 4,015.00 | 4,060.00 | 4,005.00 | 4,050.00 | 4,050.00 | 36,167 |
| 2026-10-06 | 4,025.00 | 4,025.00 | 3,995.00 | 4,015.00 | 4,015.00 | 16,852 |
| 2026-10-02 | 4,000.00 | 4,030.00 | 3,970.00 | 3,990.00 | 3,990.00 | 17,162 |
| 2026-10-01 | 4,030.00 | 4,035.00 | 3,970.00 | 4,010.00 | 4,010.00 | 56,416 |
| 2026-09-30 | 4,000.00 | 4,010.00 | 3,970.00 | 4,000.00 | 4,000.00 | 14,321 |
| 2026-09-29 | 4,010.00 | 4,010.00 | 3,975.00 | 4,005.00 | 4,005.00 | 20,844 |
| 2026-09-28 | 3,990.00 | 4,015.00 | 3,965.00 | 4,015.00 | 4,015.00 | 29,935 |
| 2026-09-23 | 4,000.00 | 4,030.00 | 3,960.00 | 3,990.00 | 3,990.00 | 38,381 |
| 2026-09-22 | 4,020.00 | 4,020.00 | 3,980.00 | 4,000.00 | 4,000.00 | 22,358 |
| 2026-09-21 | 4,025.00 | 4,030.00 | 3,980.00 | 4,000.00 | 4,000.00 | 22,362 |
| 2026-09-18 | 4,030.00 | 4,030.00 | 3,990.00 | 4,020.00 | 4,020.00 | 20,298 |
| 2026-09-17 | 4,030.00 | 4,095.00 | 3,995.00 | 4,020.00 | 4,020.00 | 35,329 |
| 2026-09-16 | 4,035.00 | 4,045.00 | 4,015.00 | 4,015.00 | 4,015.00 | 35,806 |
| 2026-09-15 | 4,040.00 | 4,045.00 | 4,025.00 | 4,035.00 | 4,035.00 | 14,646 |
| 2026-09-14 | 4,035.00 | 4,090.00 | 4,020.00 | 4,045.00 | 4,045.00 | 18,194 |
| 2026-09-11 | 4,080.00 | 4,080.00 | 4,030.00 | 4,035.00 | 4,035.00 | 21,699 |
| 2026-09-10 | 4,040.00 | 4,090.00 | 4,010.00 | 4,040.00 | 4,040.00 | 15,471 |
| 2026-09-09 | 4,055.00 | 4,085.00 | 4,020.00 | 4,055.00 | 4,055.00 | 23,846 |
| 2026-09-08 | 4,135.00 | 4,135.00 | 4,055.00 | 4,055.00 | 4,055.00 | 33,983 |
| 2026-09-07 | 4,100.00 | 4,140.00 | 4,055.00 | 4,105.00 | 4,105.00 | 39,878 |
| 2026-09-04 | 4,150.00 | 4,150.00 | 4,055.00 | 4,100.00 | 4,100.00 | 13,504 |
| 2026-09-03 | 4,130.00 | 4,180.00 | 4,045.00 | 4,110.00 | 4,110.00 | 37,188 |
| 2026-09-02 | 4,125.00 | 4,125.00 | 4,075.00 | 4,120.00 | 4,120.00 | 29,262 |
| 2026-09-01 | 4,110.00 | 4,150.00 | 4,085.00 | 4,130.00 | 4,130.00 | 23,041 |
| 2026-08-31 | 4,100.00 | 4,110.00 | 4,065.00 | 4,110.00 | 4,110.00 | 14,231 |
| 2026-08-28 | 4,070.00 | 4,130.00 | 4,045.00 | 4,100.00 | 4,100.00 | 24,523 |
| 2026-08-27 | 4,060.00 | 4,080.00 | 4,030.00 | 4,080.00 | 4,080.00 | 11,812 |
| 2026-08-26 | 4,080.00 | 4,080.00 | 4,035.00 | 4,055.00 | 4,055.00 | 13,683 |
| 2026-08-25 | 4,085.00 | 4,085.00 | 4,020.00 | 4,040.00 | 4,040.00 | 13,946 |
| 2026-08-24 | 4,045.00 | 4,110.00 | 4,025.00 | 4,045.00 | 4,045.00 | 33,412 |
| 2026-08-21 | 4,050.00 | 4,050.00 | 4,005.00 | 4,045.00 | 4,045.00 | 30,761 |
| 2026-08-20 | 4,085.00 | 4,090.00 | 4,030.00 | 4,070.00 | 4,070.00 | 42,210 |
| 2026-08-19 | 4,085.00 | 4,085.00 | 4,005.00 | 4,065.00 | 4,065.00 | 58,924 |
| 2026-08-18 | 4,185.00 | 4,235.00 | 4,050.00 | 4,070.00 | 4,070.00 | 52,749 |
| 2026-08-14 | 4,170.00 | 4,190.00 | 4,115.00 | 4,185.00 | 4,185.00 | 28,594 |
| 2026-08-13 | 4,260.00 | 4,300.00 | 4,140.00 | 4,175.00 | 4,175.00 | 29,627 |
| 2026-08-12 | 4,245.00 | 4,295.00 | 4,190.00 | 4,260.00 | 4,260.00 | 27,789 |
| 2026-08-11 | 4,250.00 | 4,275.00 | 4,235.00 | 4,245.00 | 4,245.00 | 19,990 |
| 2026-08-10 | 4,190.00 | 4,290.00 | 4,170.00 | 4,260.00 | 4,260.00 | 45,740 |
| 2026-08-07 | 4,160.00 | 4,230.00 | 4,120.00 | 4,230.00 | 4,230.00 | 85,022 |
| 2026-08-06 | 4,130.00 | 4,150.00 | 4,085.00 | 4,145.00 | 4,145.00 | 39,249 |
| 2026-08-05 | 4,135.00 | 4,170.00 | 4,110.00 | 4,145.00 | 4,145.00 | 24,019 |
| 2026-08-04 | 4,060.00 | 4,120.00 | 4,020.00 | 4,105.00 | 4,105.00 | 33,696 |
| 2026-08-03 | 4,015.00 | 4,055.00 | 4,005.00 | 4,050.00 | 4,050.00 | 14,684 |
| 2026-07-31 | 4,045.00 | 4,050.00 | 3,975.00 | 4,030.00 | 4,030.00 | 45,309 |
| 2026-07-30 | 3,985.00 | 4,035.00 | 3,925.00 | 4,035.00 | 4,035.00 | 34,540 |
| 2026-07-29 | 4,045.00 | 4,060.00 | 3,895.00 | 3,985.00 | 3,985.00 | 101,169 |
| 2026-07-28 | 4,110.00 | 4,120.00 | 4,000.00 | 4,030.00 | 4,030.00 | 39,670 |
| 2026-07-27 | 4,080.00 | 4,110.00 | 4,050.00 | 4,110.00 | 4,110.00 | 22,942 |
| 2026-07-24 | 4,080.00 | 4,115.00 | 4,035.00 | 4,070.00 | 4,070.00 | 25,628 |
| 2026-07-23 | 4,025.00 | 4,080.00 | 4,020.00 | 4,080.00 | 4,080.00 | 61,979 |
| 2026-07-22 | 4,045.00 | 4,195.00 | 3,985.00 | 4,025.00 | 4,025.00 | 48,274 |
| 2026-07-21 | 4,025.00 | 4,080.00 | 3,980.00 | 4,025.00 | 4,025.00 | 27,292 |
Page 1 of 21 · 1,224 trading daysOlder →
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.