SK Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	56,500.00	57,400.00	56,300.00	57,200.00	54,885.71	21,124
2023-10-31	57,100.00	57,700.00	55,900.00	56,400.00	54,118.08	21,986
2023-10-30	55,600.00	57,000.00	55,600.00	56,600.00	54,309.99	22,277
2023-10-27	56,500.00	56,900.00	55,900.00	56,200.00	53,926.17	25,568
2023-10-26	56,700.00	57,800.00	56,000.00	56,500.00	54,214.04	35,845
2023-10-25	57,100.00	58,200.00	57,100.00	57,700.00	55,365.48	26,416
2023-10-24	57,000.00	57,400.00	55,600.00	57,400.00	55,077.62	47,520
2023-10-23	57,100.00	57,800.00	56,600.00	57,000.00	54,693.81	28,846
2023-10-20	58,000.00	58,700.00	56,300.00	57,200.00	54,885.71	82,616
2023-10-19	59,800.00	59,800.00	58,500.00	59,200.00	56,804.80	49,451
2023-10-18	60,700.00	60,800.00	59,700.00	60,200.00	57,764.34	89,114
2023-10-17	61,000.00	61,500.00	60,400.00	60,500.00	58,052.20	30,479
2023-10-16	60,600.00	61,200.00	59,500.00	61,200.00	58,723.88	60,678
2023-10-13	61,600.00	61,900.00	61,000.00	61,000.00	58,531.97	25,993
2023-10-12	61,700.00	62,900.00	61,700.00	62,500.00	59,971.28	27,128
2023-10-11	61,800.00	62,100.00	61,100.00	61,600.00	59,107.69	33,428
2023-10-10	63,800.00	63,900.00	60,900.00	61,000.00	58,531.97	54,148
2023-10-06	62,300.00	63,500.00	62,300.00	62,800.00	60,259.14	32,391
2023-10-05	63,400.00	64,500.00	62,200.00	63,000.00	60,451.05	58,360
2023-10-04	63,100.00	63,800.00	61,100.00	63,400.00	60,834.87	66,522
2023-09-27	62,000.00	64,100.00	62,000.00	63,100.00	60,547.00	36,520
2023-09-26	63,200.00	64,500.00	62,500.00	63,200.00	60,642.96	58,719
2023-09-25	64,300.00	66,000.00	62,600.00	63,900.00	61,314.64	102,931
2023-09-22	61,000.00	66,200.00	59,900.00	64,600.00	61,986.31	297,450
2023-09-21	61,200.00	67,300.00	60,100.00	60,100.00	57,668.38	321,107
2023-09-20	61,400.00	61,800.00	61,300.00	61,500.00	59,011.74	19,646
2023-09-19	61,500.00	62,000.00	61,200.00	61,700.00	59,203.65	16,656
2023-09-18	62,000.00	62,400.00	61,500.00	61,500.00	59,011.74	18,051
2023-09-15	61,700.00	63,100.00	61,400.00	62,100.00	59,587.46	65,868
2023-09-14	60,800.00	61,700.00	60,500.00	61,500.00	59,011.74	50,454
2023-09-13	60,900.00	61,500.00	60,200.00	60,400.00	57,956.24	56,934
2023-09-12	62,200.00	62,800.00	61,400.00	61,400.00	58,915.78	28,710
2023-09-11	62,000.00	62,200.00	61,400.00	61,700.00	59,203.65	20,869
2023-09-08	61,700.00	62,800.00	61,600.00	61,900.00	59,395.55	23,386
2023-09-07	61,500.00	62,200.00	61,000.00	61,100.00	58,627.92	33,828
2023-09-06	62,500.00	62,700.00	62,000.00	62,000.00	59,491.51	28,744
2023-09-05	62,800.00	63,200.00	62,300.00	62,800.00	60,259.14	25,907
2023-09-04	62,000.00	63,400.00	62,000.00	63,300.00	60,738.91	30,491
2023-09-01	62,600.00	63,300.00	62,500.00	62,500.00	59,971.28	22,681
2023-08-31	62,900.00	64,200.00	62,800.00	62,900.00	60,355.10	33,294
2023-08-30	63,400.00	63,900.00	62,800.00	63,000.00	60,451.05	28,547
2023-08-29	62,300.00	63,200.00	62,300.00	63,000.00	60,451.05	25,883
2023-08-28	61,800.00	62,700.00	61,500.00	62,200.00	59,683.42	34,143
2023-08-25	60,500.00	61,500.00	60,500.00	61,300.00	58,819.83	27,283
2023-08-24	61,300.00	61,600.00	60,700.00	61,100.00	58,627.92	34,471
2023-08-23	61,200.00	62,000.00	61,000.00	61,000.00	58,531.97	28,091
2023-08-22	61,800.00	62,000.00	61,100.00	61,600.00	59,107.69	23,563
2023-08-21	61,100.00	62,200.00	61,000.00	61,700.00	59,203.65	34,349
2023-08-18	60,600.00	61,900.00	60,300.00	61,300.00	58,819.83	77,484
2023-08-17	63,100.00	63,500.00	61,400.00	61,400.00	58,915.78	94,549
2023-08-16	64,900.00	65,900.00	63,700.00	63,800.00	61,218.68	56,880
2023-08-14	66,300.00	67,200.00	65,400.00	66,000.00	63,329.67	51,424
2023-08-11	65,900.00	66,300.00	65,100.00	66,200.00	63,521.58	48,982
2023-08-10	63,500.00	65,900.00	63,500.00	65,900.00	63,233.72	61,096
2023-08-09	62,900.00	64,300.00	62,800.00	63,900.00	61,314.64	34,116
2023-08-08	64,800.00	65,200.00	63,300.00	63,300.00	60,738.91	62,875
2023-08-07	65,100.00	66,000.00	64,600.00	65,000.00	62,370.13	44,599
2023-08-04	66,400.00	66,500.00	64,700.00	65,900.00	63,233.72	52,668
2023-08-03	64,900.00	66,800.00	64,500.00	66,000.00	63,329.67	112,268
2023-08-02	65,700.00	66,700.00	64,700.00	64,900.00	62,274.18	92,617

← NewerPage 13 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.