SK Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 47,550.00 | 48,150.00 | 47,500.00 | 48,000.00 | 46,231.48 | 18,465 |
| 2024-07-23 | 48,450.00 | 48,750.00 | 47,850.00 | 47,900.00 | 46,135.17 | 22,249 |
| 2024-07-22 | 48,550.00 | 48,850.00 | 48,000.00 | 48,450.00 | 46,664.90 | 19,263 |
| 2024-07-19 | 48,750.00 | 48,750.00 | 48,000.00 | 48,550.00 | 46,761.22 | 19,793 |
| 2024-07-18 | 48,700.00 | 49,200.00 | 48,300.00 | 48,750.00 | 46,953.85 | 21,288 |
| 2024-07-17 | 48,100.00 | 49,150.00 | 48,000.00 | 48,700.00 | 46,905.69 | 30,439 |
| 2024-07-16 | 49,100.00 | 49,100.00 | 48,100.00 | 48,100.00 | 46,327.80 | 21,712 |
| 2024-07-15 | 49,050.00 | 49,450.00 | 48,900.00 | 49,000.00 | 47,194.64 | 25,635 |
| 2024-07-12 | 48,600.00 | 49,050.00 | 48,200.00 | 49,050.00 | 47,242.80 | 48,974 |
| 2024-07-11 | 48,250.00 | 48,300.00 | 47,850.00 | 48,300.00 | 46,520.43 | 29,717 |
| 2024-07-10 | 48,150.00 | 48,300.00 | 47,800.00 | 48,050.00 | 46,279.64 | 18,698 |
| 2024-07-09 | 48,200.00 | 48,800.00 | 48,150.00 | 48,450.00 | 46,664.90 | 28,752 |
| 2024-07-08 | 48,100.00 | 48,400.00 | 47,950.00 | 48,250.00 | 46,472.27 | 17,515 |
| 2024-07-05 | 48,350.00 | 48,650.00 | 48,050.00 | 48,350.00 | 46,568.59 | 30,692 |
| 2024-07-04 | 47,600.00 | 48,500.00 | 47,550.00 | 48,250.00 | 46,472.27 | 29,894 |
| 2024-07-03 | 48,450.00 | 48,450.00 | 47,300.00 | 47,850.00 | 46,087.01 | 59,005 |
| 2024-07-02 | 48,750.00 | 49,100.00 | 48,100.00 | 48,200.00 | 46,424.12 | 35,913 |
| 2024-07-01 | 48,750.00 | 49,300.00 | 48,500.00 | 49,200.00 | 47,387.27 | 38,499 |
| 2024-06-28 | 48,400.00 | 49,200.00 | 48,400.00 | 48,800.00 | 47,002.01 | 17,320 |
| 2024-06-27 | 48,700.00 | 50,000.00 | 48,300.00 | 48,700.00 | 46,905.69 | 50,758 |
| 2024-06-26 | 49,100.00 | 49,600.00 | 48,700.00 | 48,750.00 | 46,953.85 | 31,847 |
| 2024-06-25 | 49,000.00 | 49,650.00 | 49,000.00 | 49,250.00 | 47,435.43 | 16,103 |
| 2024-06-24 | 50,400.00 | 50,400.00 | 49,450.00 | 49,450.00 | 47,628.06 | 23,896 |
| 2024-06-21 | 51,000.00 | 51,300.00 | 49,900.00 | 50,300.00 | 48,446.74 | 31,347 |
| 2024-06-20 | 50,600.00 | 51,700.00 | 50,400.00 | 51,200.00 | 49,313.58 | 21,270 |
| 2024-06-19 | 49,850.00 | 51,000.00 | 49,450.00 | 51,000.00 | 49,120.95 | 48,923 |
| 2024-06-18 | 49,950.00 | 50,300.00 | 49,700.00 | 49,750.00 | 47,917.01 | 38,416 |
| 2024-06-17 | 50,300.00 | 50,500.00 | 49,850.00 | 49,950.00 | 48,109.64 | 24,174 |
| 2024-06-14 | 51,100.00 | 51,600.00 | 50,100.00 | 50,300.00 | 48,446.74 | 46,208 |
| 2024-06-13 | 52,000.00 | 52,700.00 | 51,200.00 | 51,200.00 | 49,313.58 | 58,321 |
| 2024-06-12 | 52,500.00 | 52,900.00 | 51,600.00 | 52,200.00 | 50,276.74 | 32,811 |
| 2024-06-11 | 52,200.00 | 53,000.00 | 52,000.00 | 52,700.00 | 50,758.32 | 17,569 |
| 2024-06-10 | 52,500.00 | 52,900.00 | 51,900.00 | 52,300.00 | 50,373.05 | 24,557 |
| 2024-06-07 | 52,600.00 | 53,200.00 | 52,200.00 | 53,000.00 | 51,047.26 | 16,997 |
| 2024-06-05 | 52,100.00 | 53,000.00 | 52,000.00 | 52,500.00 | 50,565.69 | 33,138 |
| 2024-06-04 | 53,100.00 | 54,100.00 | 51,900.00 | 52,000.00 | 50,084.11 | 42,476 |
| 2024-06-03 | 53,200.00 | 54,300.00 | 53,200.00 | 54,100.00 | 52,106.74 | 21,085 |
| 2024-05-31 | 51,800.00 | 53,100.00 | 51,600.00 | 53,100.00 | 51,143.58 | 47,489 |
| 2024-05-30 | 53,200.00 | 53,200.00 | 51,200.00 | 51,400.00 | 49,506.21 | 77,428 |
| 2024-05-29 | 53,600.00 | 54,400.00 | 53,200.00 | 53,700.00 | 51,721.47 | 19,161 |
| 2024-05-28 | 53,700.00 | 54,500.00 | 53,300.00 | 54,000.00 | 52,010.42 | 24,231 |
| 2024-05-27 | 53,800.00 | 54,200.00 | 53,100.00 | 53,700.00 | 51,721.47 | 53,261 |
| 2024-05-24 | 55,200.00 | 55,200.00 | 53,800.00 | 53,800.00 | 51,817.79 | 68,068 |
| 2024-05-23 | 55,900.00 | 56,100.00 | 55,400.00 | 55,400.00 | 53,358.84 | 59,610 |
| 2024-05-22 | 56,200.00 | 56,800.00 | 55,900.00 | 55,900.00 | 53,840.42 | 23,078 |
| 2024-05-21 | 57,200.00 | 58,000.00 | 56,200.00 | 56,200.00 | 54,129.36 | 28,140 |
| 2024-05-20 | 57,900.00 | 58,100.00 | 57,500.00 | 57,600.00 | 55,477.78 | 14,160 |
| 2024-05-17 | 57,900.00 | 58,200.00 | 57,500.00 | 57,700.00 | 55,574.10 | 13,590 |
| 2024-05-16 | 59,500.00 | 59,600.00 | 58,000.00 | 58,000.00 | 55,863.04 | 33,704 |
| 2024-05-14 | 58,600.00 | 58,600.00 | 58,200.00 | 58,200.00 | 56,055.67 | 16,640 |
| 2024-05-13 | 59,400.00 | 59,400.00 | 58,400.00 | 58,400.00 | 56,248.31 | 15,093 |
| 2024-05-10 | 59,700.00 | 59,900.00 | 58,600.00 | 59,000.00 | 56,826.20 | 11,234 |
| 2024-05-09 | 58,900.00 | 59,600.00 | 58,600.00 | 58,600.00 | 56,440.94 | 35,467 |
| 2024-05-08 | 59,500.00 | 59,600.00 | 59,000.00 | 59,100.00 | 56,922.51 | 11,638 |
| 2024-05-07 | 60,800.00 | 60,800.00 | 59,500.00 | 59,600.00 | 57,404.09 | 23,221 |
| 2024-05-03 | 59,800.00 | 60,300.00 | 59,600.00 | 59,600.00 | 57,404.09 | 12,743 |
| 2024-05-02 | 59,900.00 | 61,400.00 | 59,500.00 | 59,500.00 | 57,307.78 | 20,932 |
| 2024-04-30 | 60,400.00 | 60,500.00 | 59,400.00 | 60,500.00 | 58,270.93 | 19,261 |
| 2024-04-29 | 58,500.00 | 60,700.00 | 58,500.00 | 60,400.00 | 58,174.62 | 47,725 |
| 2024-04-26 | 57,900.00 | 58,000.00 | 57,400.00 | 57,800.00 | 55,670.41 | 7,949 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 400.0000 KRW |
| 2026-03-30 | 750.0000 KRW |
| 2025-08-07 | 400.0000 KRW |
| 2024-08-08 | 400.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2023-06-29 | 400.0000 KRW |
| 2022-12-28 | 1,100.0000 KRW |
| 2022-06-29 | 400.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 2,000.0001 KRW |
| 2019-12-27 | 450.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.