SK Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 57,500.00 | 58,200.00 | 57,500.00 | 57,500.00 | 55,381.47 | 12,301 |
| 2024-04-24 | 59,000.00 | 59,100.00 | 58,100.00 | 58,100.00 | 55,959.36 | 16,069 |
| 2024-04-23 | 58,500.00 | 58,800.00 | 57,800.00 | 58,400.00 | 56,248.31 | 13,192 |
| 2024-04-22 | 56,000.00 | 58,500.00 | 55,800.00 | 58,500.00 | 56,344.62 | 48,544 |
| 2024-04-19 | 56,200.00 | 56,500.00 | 55,300.00 | 55,500.00 | 53,455.15 | 59,938 |
| 2024-04-18 | 56,800.00 | 57,200.00 | 56,700.00 | 57,000.00 | 54,899.89 | 13,381 |
| 2024-04-17 | 56,300.00 | 57,000.00 | 56,300.00 | 56,800.00 | 54,707.26 | 17,933 |
| 2024-04-16 | 56,700.00 | 57,200.00 | 56,400.00 | 56,500.00 | 54,418.31 | 20,004 |
| 2024-04-15 | 57,700.00 | 58,200.00 | 57,200.00 | 57,500.00 | 55,381.47 | 22,442 |
| 2024-04-12 | 58,600.00 | 59,000.00 | 58,200.00 | 58,400.00 | 56,248.31 | 18,411 |
| 2024-04-11 | 59,000.00 | 59,400.00 | 58,500.00 | 59,000.00 | 56,826.20 | 28,298 |
| 2024-04-09 | 59,900.00 | 60,400.00 | 59,700.00 | 59,800.00 | 57,596.72 | 12,431 |
| 2024-04-08 | 60,600.00 | 61,000.00 | 59,600.00 | 59,800.00 | 57,596.72 | 15,710 |
| 2024-04-05 | 60,400.00 | 60,900.00 | 60,100.00 | 60,500.00 | 58,270.93 | 21,438 |
| 2024-04-04 | 61,900.00 | 61,900.00 | 60,900.00 | 60,900.00 | 58,656.20 | 22,193 |
| 2024-04-03 | 61,500.00 | 61,900.00 | 60,900.00 | 61,500.00 | 59,234.09 | 30,810 |
| 2024-04-02 | 62,100.00 | 62,400.00 | 61,900.00 | 61,900.00 | 59,619.35 | 22,620 |
| 2024-04-01 | 62,600.00 | 62,900.00 | 62,100.00 | 62,800.00 | 60,486.19 | 16,366 |
| 2024-03-29 | 63,100.00 | 63,300.00 | 62,200.00 | 62,300.00 | 60,004.61 | 35,518 |
| 2024-03-28 | 63,700.00 | 63,900.00 | 63,200.00 | 63,200.00 | 60,871.45 | 31,164 |
| 2024-03-27 | 63,700.00 | 64,100.00 | 63,600.00 | 63,800.00 | 61,449.35 | 31,426 |
| 2024-03-26 | 64,400.00 | 64,700.00 | 64,000.00 | 64,100.00 | 61,738.29 | 29,247 |
| 2024-03-25 | 65,200.00 | 65,200.00 | 64,000.00 | 64,100.00 | 61,738.29 | 34,317 |
| 2024-03-22 | 64,200.00 | 65,200.00 | 64,000.00 | 65,200.00 | 62,797.77 | 48,810 |
| 2024-03-21 | 64,400.00 | 64,800.00 | 64,200.00 | 64,600.00 | 62,219.87 | 28,298 |
| 2024-03-20 | 64,500.00 | 64,500.00 | 63,800.00 | 63,800.00 | 61,449.35 | 29,224 |
| 2024-03-19 | 64,500.00 | 64,800.00 | 63,700.00 | 64,100.00 | 61,738.29 | 24,465 |
| 2024-03-18 | 65,400.00 | 65,700.00 | 64,800.00 | 64,800.00 | 62,412.50 | 23,579 |
| 2024-03-15 | 67,000.00 | 67,500.00 | 65,200.00 | 65,200.00 | 62,797.77 | 67,986 |
| 2024-03-14 | 68,400.00 | 68,400.00 | 67,000.00 | 67,000.00 | 64,531.45 | 46,714 |
| 2024-03-13 | 68,300.00 | 69,000.00 | 67,700.00 | 68,300.00 | 65,783.55 | 25,174 |
| 2024-03-12 | 68,500.00 | 68,900.00 | 67,600.00 | 68,300.00 | 65,783.55 | 20,255 |
| 2024-03-11 | 68,000.00 | 68,700.00 | 67,600.00 | 67,800.00 | 65,301.97 | 20,157 |
| 2024-03-08 | 70,300.00 | 70,300.00 | 68,700.00 | 68,800.00 | 66,265.13 | 28,943 |
| 2024-03-07 | 69,400.00 | 70,000.00 | 69,100.00 | 69,500.00 | 66,939.34 | 28,014 |
| 2024-03-06 | 67,500.00 | 70,000.00 | 67,500.00 | 69,400.00 | 66,843.02 | 54,871 |
| 2024-03-05 | 68,200.00 | 69,800.00 | 67,900.00 | 67,900.00 | 65,398.29 | 22,753 |
| 2024-03-04 | 68,500.00 | 70,200.00 | 67,900.00 | 68,900.00 | 66,361.44 | 52,637 |
| 2024-02-29 | 68,300.00 | 69,000.00 | 67,900.00 | 67,900.00 | 65,398.29 | 21,488 |
| 2024-02-28 | 69,000.00 | 70,300.00 | 68,300.00 | 68,900.00 | 66,361.44 | 24,294 |
| 2024-02-27 | 70,000.00 | 70,000.00 | 68,500.00 | 69,400.00 | 66,843.02 | 35,390 |
| 2024-02-26 | 70,300.00 | 70,300.00 | 68,300.00 | 69,100.00 | 66,554.07 | 63,542 |
| 2024-02-23 | 70,000.00 | 70,500.00 | 69,000.00 | 69,900.00 | 67,324.60 | 39,437 |
| 2024-02-22 | 71,000.00 | 71,000.00 | 69,100.00 | 70,000.00 | 67,420.91 | 41,303 |
| 2024-02-21 | 70,200.00 | 70,900.00 | 69,500.00 | 70,500.00 | 67,902.49 | 69,409 |
| 2024-02-20 | 69,400.00 | 71,500.00 | 69,000.00 | 69,500.00 | 66,939.34 | 72,015 |
| 2024-02-19 | 70,100.00 | 70,400.00 | 69,100.00 | 69,300.00 | 66,746.71 | 20,113 |
| 2024-02-16 | 66,700.00 | 70,800.00 | 66,400.00 | 70,100.00 | 67,517.23 | 87,066 |
| 2024-02-15 | 67,700.00 | 68,200.00 | 66,000.00 | 66,100.00 | 63,664.61 | 59,422 |
| 2024-02-14 | 68,600.00 | 69,300.00 | 67,100.00 | 68,000.00 | 65,494.60 | 21,191 |
| 2024-02-13 | 69,300.00 | 70,000.00 | 69,000.00 | 69,500.00 | 66,939.34 | 32,313 |
| 2024-02-08 | 69,900.00 | 70,200.00 | 67,900.00 | 68,700.00 | 66,168.81 | 29,488 |
| 2024-02-07 | 68,900.00 | 70,400.00 | 68,800.00 | 69,500.00 | 66,939.34 | 37,647 |
| 2024-02-06 | 69,000.00 | 70,500.00 | 68,400.00 | 69,200.00 | 66,650.39 | 34,425 |
| 2024-02-05 | 69,900.00 | 71,400.00 | 68,100.00 | 69,000.00 | 66,457.76 | 72,967 |
| 2024-02-02 | 66,900.00 | 69,600.00 | 66,300.00 | 68,900.00 | 66,361.44 | 98,754 |
| 2024-02-01 | 63,900.00 | 67,300.00 | 63,500.00 | 66,900.00 | 64,435.13 | 54,493 |
| 2024-01-31 | 65,100.00 | 65,700.00 | 63,900.00 | 64,500.00 | 62,123.56 | 33,503 |
| 2024-01-30 | 65,900.00 | 67,000.00 | 65,100.00 | 65,800.00 | 63,375.66 | 70,652 |
| 2024-01-29 | 65,300.00 | 66,500.00 | 65,200.00 | 65,400.00 | 62,990.40 | 29,630 |
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.