SK Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	71,500.00	74,900.00	71,300.00	74,600.00	71,171.51	78,811
2023-05-03	72,200.00	72,200.00	71,500.00	72,000.00	68,691.00	20,934
2023-05-02	71,300.00	72,500.00	70,900.00	72,200.00	68,881.81	25,730
2023-04-28	72,500.00	72,500.00	71,200.00	71,300.00	68,023.17	47,124
2023-04-27	71,500.00	72,000.00	70,600.00	71,700.00	68,404.79	50,784
2023-04-26	72,000.00	72,700.00	71,000.00	72,000.00	68,691.00	41,582
2023-04-25	73,500.00	73,900.00	71,900.00	72,000.00	68,691.00	74,447
2023-04-24	75,000.00	75,200.00	73,300.00	73,400.00	70,026.66	71,832
2023-04-21	76,000.00	76,700.00	75,100.00	75,200.00	71,743.93	40,616
2023-04-20	77,400.00	77,400.00	76,100.00	76,300.00	72,793.38	61,695
2023-04-19	78,600.00	79,600.00	77,500.00	77,600.00	74,033.63	67,503
2023-04-18	78,100.00	78,700.00	76,800.00	78,200.00	74,606.06	79,380
2023-04-17	79,400.00	79,800.00	78,700.00	78,700.00	75,083.08	55,369
2023-04-14	79,200.00	80,100.00	78,500.00	79,400.00	75,750.91	66,882
2023-04-13	77,500.00	78,900.00	77,000.00	78,900.00	75,273.89	74,897
2023-04-12	78,000.00	78,000.00	76,800.00	77,500.00	73,938.23	43,843
2023-04-11	75,600.00	78,800.00	75,600.00	77,900.00	74,319.85	88,627
2023-04-10	76,000.00	76,600.00	75,100.00	75,600.00	72,125.55	59,687
2023-04-07	75,800.00	76,900.00	75,300.00	76,700.00	73,175.00	36,861
2023-04-06	76,100.00	77,200.00	75,800.00	75,800.00	72,316.36	62,030
2023-04-05	77,000.00	78,000.00	76,000.00	76,700.00	73,175.00	52,986
2023-04-04	74,100.00	77,900.00	74,000.00	77,400.00	73,842.83	151,326
2023-04-03	75,300.00	76,000.00	73,500.00	73,900.00	70,503.68	75,348
2023-03-31	74,900.00	75,100.00	73,500.00	74,500.00	71,076.10	63,879
2023-03-30	73,200.00	75,300.00	72,900.00	74,300.00	70,885.30	117,370
2023-03-29	72,500.00	73,000.00	72,100.00	72,700.00	69,358.83	51,804
2023-03-28	72,200.00	72,500.00	71,300.00	72,400.00	69,072.62	44,939
2023-03-27	71,700.00	72,900.00	70,700.00	72,200.00	68,881.81	75,100
2023-03-24	71,800.00	72,000.00	70,800.00	71,700.00	68,404.79	82,321
2023-03-23	72,000.00	72,300.00	71,400.00	71,800.00	68,500.19	67,858
2023-03-22	73,200.00	73,200.00	72,100.00	72,400.00	69,072.62	74,281
2023-03-21	73,500.00	73,700.00	72,300.00	72,700.00	69,358.83	63,570
2023-03-20	74,200.00	74,400.00	73,100.00	73,400.00	70,026.66	53,009
2023-03-17	73,600.00	74,200.00	73,200.00	74,000.00	70,599.08	63,308
2023-03-16	73,700.00	73,800.00	72,300.00	73,300.00	69,931.25	59,969
2023-03-15	75,600.00	76,100.00	74,300.00	74,400.00	70,980.70	58,837
2023-03-14	76,400.00	77,300.00	74,700.00	74,800.00	71,362.32	80,341
2023-03-13	78,000.00	79,300.00	76,700.00	77,400.00	73,842.83	58,900
2023-03-10	78,100.00	79,100.00	77,100.00	78,000.00	74,415.25	59,415
2023-03-09	80,400.00	80,600.00	78,600.00	78,900.00	75,273.89	111,637
2023-03-08	83,400.00	83,400.00	80,200.00	80,400.00	76,704.95	152,770
2023-03-07	84,000.00	86,700.00	84,000.00	84,900.00	80,998.14	118,279
2023-03-06	82,400.00	83,800.00	82,200.00	83,400.00	79,567.08	57,705
2023-03-03	79,500.00	85,100.00	79,500.00	82,400.00	78,613.03	112,653
2023-03-02	78,400.00	80,300.00	78,400.00	79,500.00	75,846.31	42,289
2023-02-28	79,300.00	79,500.00	78,300.00	78,300.00	74,701.46	40,317
2023-02-27	80,000.00	81,000.00	78,100.00	78,500.00	74,892.27	59,647
2023-02-24	81,900.00	82,300.00	81,200.00	81,300.00	77,563.59	45,817
2023-02-23	82,000.00	82,800.00	81,100.00	81,600.00	77,849.80	46,612
2023-02-22	82,300.00	82,700.00	81,100.00	82,100.00	78,326.82	45,044
2023-02-21	82,600.00	83,700.00	82,400.00	82,900.00	79,090.05	32,095
2023-02-20	81,700.00	83,500.00	81,300.00	83,300.00	79,471.67	21,672
2023-02-17	82,000.00	82,800.00	81,600.00	81,600.00	77,849.80	24,735
2023-02-16	80,900.00	83,800.00	80,900.00	83,400.00	79,567.08	43,580
2023-02-15	83,400.00	83,400.00	80,600.00	80,900.00	77,181.97	48,188
2023-02-14	83,100.00	83,700.00	82,300.00	83,300.00	79,471.67	42,743
2023-02-13	83,800.00	83,800.00	82,200.00	82,400.00	78,613.03	46,279
2023-02-10	84,800.00	85,200.00	83,500.00	84,100.00	80,234.90	37,861
2023-02-09	85,000.00	85,500.00	84,600.00	85,200.00	81,284.35	56,936
2023-02-08	86,600.00	86,700.00	85,300.00	85,800.00	81,856.78	45,291

← NewerPage 15 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.