SK Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	63,300.00	66,300.00	62,600.00	65,700.00	63,041.81	120,848
2023-07-31	62,100.00	64,300.00	61,900.00	63,500.00	60,930.82	85,710
2023-07-28	62,200.00	62,500.00	61,400.00	62,100.00	59,587.46	79,997
2023-07-27	60,000.00	64,000.00	60,000.00	63,300.00	60,738.91	150,429
2023-07-26	62,500.00	62,900.00	59,300.00	60,000.00	57,572.43	226,286
2023-07-25	64,900.00	65,100.00	63,200.00	63,200.00	60,642.96	167,648
2023-07-24	68,700.00	68,900.00	64,600.00	64,600.00	61,986.31	374,379
2023-07-21	79,500.00	82,000.00	69,600.00	70,000.00	67,167.83	1,322,562
2023-07-20	65,400.00	65,700.00	64,400.00	64,900.00	62,274.18	72,226
2023-07-19	64,700.00	65,700.00	64,500.00	65,200.00	62,562.04	29,927
2023-07-18	65,000.00	65,800.00	64,500.00	64,700.00	62,082.27	33,659
2023-07-17	65,500.00	65,900.00	65,000.00	65,300.00	62,657.99	19,460
2023-07-14	66,800.00	66,800.00	65,000.00	66,000.00	63,329.67	38,111
2023-07-13	65,600.00	67,300.00	65,400.00	65,900.00	63,233.72	51,550
2023-07-12	64,600.00	65,300.00	64,500.00	65,000.00	62,370.13	31,181
2023-07-11	64,300.00	65,000.00	64,300.00	64,500.00	61,890.36	24,211
2023-07-10	64,800.00	65,300.00	64,300.00	64,300.00	61,698.45	29,596
2023-07-07	66,700.00	66,700.00	64,200.00	65,000.00	62,370.13	79,617
2023-07-06	68,200.00	68,300.00	66,900.00	67,000.00	64,289.21	55,257
2023-07-05	68,800.00	69,400.00	68,400.00	68,600.00	65,824.48	38,582
2023-07-04	70,000.00	70,300.00	68,900.00	69,200.00	66,400.20	41,361
2023-07-03	70,200.00	71,300.00	70,000.00	70,400.00	67,551.65	22,484
2023-06-30	69,800.00	70,200.00	68,300.00	70,200.00	67,359.74	56,602
2023-06-29	70,000.00	70,300.00	69,800.00	69,800.00	66,975.92	35,086
2023-06-28	70,600.00	71,100.00	69,800.00	69,800.00	66,592.11	62,440
2023-06-27	70,600.00	71,100.00	70,600.00	70,800.00	67,546.15	24,956
2023-06-26	71,700.00	71,700.00	70,500.00	71,000.00	67,736.96	25,968
2023-06-23	71,700.00	71,800.00	71,100.00	71,200.00	67,927.77	38,192
2023-06-22	72,200.00	72,200.00	71,400.00	71,800.00	68,500.19	26,669
2023-06-21	73,400.00	73,700.00	72,000.00	72,200.00	68,881.81	52,999
2023-06-20	73,700.00	74,300.00	72,900.00	73,700.00	70,312.87	36,768
2023-06-19	73,300.00	74,300.00	72,500.00	73,300.00	69,931.25	27,900
2023-06-16	72,700.00	73,500.00	72,500.00	73,200.00	69,835.85	32,679
2023-06-15	73,200.00	73,500.00	72,400.00	72,800.00	69,454.23	34,289
2023-06-14	73,300.00	73,700.00	72,600.00	73,300.00	69,931.25	31,808
2023-06-13	74,800.00	75,300.00	73,300.00	73,300.00	69,931.25	49,309
2023-06-12	75,500.00	75,700.00	74,300.00	74,800.00	71,362.32	30,950
2023-06-09	74,900.00	76,000.00	74,800.00	75,200.00	71,743.93	29,661
2023-06-08	75,200.00	75,300.00	74,500.00	74,900.00	71,457.72	39,072
2023-06-07	74,700.00	76,400.00	74,600.00	75,700.00	72,220.95	53,303
2023-06-05	74,300.00	75,500.00	74,200.00	74,300.00	70,885.30	24,878
2023-06-02	74,600.00	74,700.00	73,900.00	74,100.00	70,694.49	26,037
2023-06-01	75,000.00	75,100.00	74,100.00	74,100.00	70,694.49	32,909
2023-05-31	74,000.00	77,300.00	74,000.00	75,000.00	71,553.13	83,147
2023-05-30	73,700.00	74,600.00	73,200.00	74,400.00	70,980.70	30,773
2023-05-26	73,300.00	73,800.00	73,100.00	73,200.00	69,835.85	18,986
2023-05-25	73,000.00	75,000.00	73,000.00	73,600.00	70,217.47	30,379
2023-05-24	74,400.00	74,600.00	73,800.00	73,900.00	70,503.68	18,073
2023-05-23	74,900.00	74,900.00	74,300.00	74,400.00	70,980.70	29,973
2023-05-22	73,000.00	74,700.00	72,900.00	74,300.00	70,885.30	43,565
2023-05-19	72,200.00	72,800.00	72,100.00	72,800.00	69,454.23	28,486
2023-05-18	72,600.00	72,600.00	71,800.00	72,200.00	68,881.81	19,894
2023-05-17	71,300.00	72,700.00	71,300.00	72,000.00	68,691.00	16,082
2023-05-16	72,600.00	73,500.00	71,800.00	71,900.00	68,595.60	35,514
2023-05-15	72,400.00	73,200.00	71,900.00	72,900.00	69,549.64	27,735
2023-05-12	72,700.00	73,500.00	72,000.00	73,100.00	69,740.45	33,630
2023-05-11	73,700.00	74,500.00	72,800.00	72,800.00	69,454.23	35,294
2023-05-10	73,900.00	74,600.00	73,500.00	73,800.00	70,408.28	34,279
2023-05-09	73,800.00	74,700.00	73,600.00	74,100.00	70,694.49	26,744
2023-05-08	74,000.00	74,900.00	73,600.00	74,100.00	70,694.49	25,879

← NewerPage 14 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.