SK Chemicals Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	65,300.00	66,500.00	65,200.00	65,400.00	62,990.40	29,630
2024-01-26	64,700.00	66,400.00	64,700.00	65,300.00	62,894.08	17,123
2024-01-25	65,300.00	65,400.00	64,300.00	65,300.00	62,894.08	16,669
2024-01-24	64,900.00	65,700.00	64,400.00	65,200.00	62,797.77	24,446
2024-01-23	63,100.00	64,700.00	63,100.00	64,600.00	62,219.87	27,815
2024-01-22	63,000.00	63,900.00	63,000.00	63,400.00	61,064.09	13,981
2024-01-19	63,100.00	64,500.00	63,100.00	63,200.00	60,871.45	24,473
2024-01-18	64,400.00	65,400.00	63,400.00	63,400.00	61,064.09	25,391
2024-01-17	66,300.00	66,300.00	64,600.00	64,800.00	62,412.50	19,379
2024-01-16	65,100.00	66,800.00	65,100.00	65,900.00	63,471.97	14,148
2024-01-15	66,000.00	67,000.00	65,800.00	66,100.00	63,664.61	22,205
2024-01-12	68,200.00	68,900.00	66,400.00	66,500.00	64,049.87	66,129
2024-01-11	70,200.00	70,400.00	69,100.00	69,100.00	66,554.07	25,177
2024-01-10	70,700.00	71,200.00	69,500.00	69,500.00	66,939.34	18,423
2024-01-09	69,700.00	71,300.00	69,700.00	70,600.00	67,998.81	30,587
2024-01-08	70,100.00	71,000.00	69,300.00	69,300.00	66,746.71	23,082
2024-01-05	69,300.00	71,900.00	69,000.00	70,700.00	68,095.12	58,716
2024-01-04	71,200.00	71,300.00	69,200.00	69,300.00	66,746.71	52,151
2024-01-03	66,800.00	74,100.00	66,700.00	71,500.00	68,865.65	257,226
2024-01-02	67,000.00	67,500.00	66,500.00	67,200.00	64,724.08	21,119
2023-12-28	66,900.00	67,500.00	66,500.00	67,300.00	64,820.39	30,600
2023-12-27	66,600.00	66,800.00	65,700.00	66,600.00	64,146.18	28,261
2023-12-26	67,000.00	67,300.00	66,500.00	66,600.00	63,905.40	21,451
2023-12-22	66,600.00	67,100.00	66,000.00	66,700.00	64,001.35	23,761
2023-12-21	67,400.00	67,700.00	66,500.00	66,600.00	63,905.40	20,831
2023-12-20	67,700.00	67,700.00	66,900.00	67,400.00	64,673.03	25,192
2023-12-19	66,900.00	67,100.00	66,600.00	66,600.00	63,905.40	20,204
2023-12-18	67,100.00	67,600.00	66,600.00	67,000.00	64,289.21	20,924
2023-12-15	66,000.00	68,300.00	65,900.00	67,400.00	64,673.03	81,086
2023-12-14	66,600.00	66,600.00	65,000.00	65,900.00	63,233.72	42,142
2023-12-13	67,000.00	67,000.00	65,400.00	65,400.00	62,753.95	21,059
2023-12-12	64,900.00	65,900.00	64,900.00	65,800.00	63,137.76	23,386
2023-12-11	65,800.00	65,900.00	65,200.00	65,600.00	62,945.85	13,508
2023-12-08	65,600.00	65,900.00	64,800.00	65,200.00	62,562.04	17,902
2023-12-07	64,500.00	65,800.00	64,500.00	65,600.00	62,945.85	18,316
2023-12-06	65,300.00	65,900.00	65,200.00	65,300.00	62,657.99	19,439
2023-12-05	64,200.00	65,800.00	64,000.00	65,400.00	62,753.95	46,243
2023-12-04	65,400.00	65,500.00	64,500.00	64,500.00	61,890.36	13,950
2023-12-01	64,500.00	65,400.00	64,400.00	64,900.00	62,274.18	27,467
2023-11-30	64,300.00	64,800.00	63,700.00	64,300.00	61,698.45	24,745
2023-11-29	63,900.00	64,900.00	63,900.00	64,300.00	61,698.45	19,909
2023-11-28	65,000.00	65,200.00	64,100.00	64,300.00	61,698.45	28,789
2023-11-27	63,900.00	65,300.00	63,900.00	64,900.00	62,274.18	30,092
2023-11-24	65,000.00	65,000.00	64,600.00	64,700.00	62,082.27	22,056
2023-11-23	64,500.00	64,900.00	63,500.00	64,900.00	62,274.18	26,041
2023-11-22	64,000.00	64,800.00	63,500.00	64,700.00	62,082.27	21,457
2023-11-21	64,000.00	64,700.00	63,700.00	64,600.00	61,986.31	41,142
2023-11-20	63,100.00	64,400.00	62,900.00	63,500.00	60,930.82	39,795
2023-11-17	63,200.00	63,700.00	62,200.00	62,800.00	60,259.14	10,941
2023-11-16	62,300.00	63,600.00	62,200.00	63,200.00	60,642.96	42,105
2023-11-15	62,500.00	62,700.00	61,800.00	62,200.00	59,683.42	31,773
2023-11-14	61,400.00	62,100.00	61,000.00	61,200.00	58,723.88	23,522
2023-11-13	61,400.00	61,500.00	60,400.00	60,500.00	58,052.20	15,155
2023-11-10	61,400.00	62,500.00	60,600.00	60,600.00	58,148.15	25,098
2023-11-09	61,500.00	62,000.00	61,200.00	61,900.00	59,395.55	26,986
2023-11-08	61,800.00	62,000.00	61,200.00	61,400.00	58,915.78	26,660
2023-11-07	61,300.00	61,800.00	60,300.00	61,400.00	58,915.78	63,299
2023-11-06	59,200.00	60,900.00	58,600.00	60,900.00	58,436.01	88,493
2023-11-03	58,500.00	58,600.00	57,600.00	58,000.00	55,653.35	44,309
2023-11-02	58,000.00	58,300.00	57,400.00	57,900.00	55,557.39	32,849

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.