SK Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	84,600.00	86,600.00	84,500.00	86,400.00	82,429.20	55,878
2023-02-06	85,300.00	86,400.00	84,400.00	85,200.00	81,284.35	42,105
2023-02-03	85,700.00	85,800.00	85,000.00	85,500.00	81,570.56	35,664
2023-02-02	84,100.00	86,500.00	84,100.00	85,900.00	81,952.18	79,743
2023-02-01	83,800.00	84,800.00	83,700.00	83,900.00	80,044.10	25,542
2023-01-31	83,800.00	84,400.00	82,900.00	83,800.00	79,948.69	48,402
2023-01-30	85,300.00	86,000.00	83,800.00	83,800.00	79,948.69	72,903
2023-01-27	82,700.00	85,800.00	82,200.00	85,400.00	81,475.16	113,890
2023-01-26	81,800.00	82,800.00	81,400.00	82,500.00	78,708.44	34,430
2023-01-25	81,000.00	82,600.00	80,400.00	82,100.00	78,326.82	91,937
2023-01-20	80,200.00	80,900.00	79,800.00	80,500.00	76,800.35	68,734
2023-01-19	80,400.00	81,000.00	80,000.00	80,500.00	76,800.35	26,073
2023-01-18	79,900.00	81,200.00	79,700.00	81,000.00	77,277.38	55,101
2023-01-17	80,900.00	81,600.00	80,000.00	80,100.00	76,418.74	35,246
2023-01-16	80,100.00	81,200.00	79,700.00	80,900.00	77,181.97	43,496
2023-01-13	81,400.00	81,500.00	79,700.00	80,100.00	76,418.74	86,192
2023-01-12	80,000.00	81,400.00	79,400.00	80,900.00	77,181.97	92,536
2023-01-11	78,100.00	79,500.00	77,600.00	79,400.00	75,750.91	97,545
2023-01-10	78,000.00	79,200.00	77,700.00	77,900.00	74,319.85	74,400
2023-01-09	76,400.00	78,400.00	76,300.00	78,000.00	74,415.25	55,454
2023-01-06	74,200.00	76,400.00	74,200.00	75,600.00	72,125.55	44,310
2023-01-05	75,600.00	76,300.00	74,600.00	75,100.00	71,648.53	62,222
2023-01-04	72,900.00	75,400.00	72,600.00	75,000.00	71,553.13	61,317
2023-01-03	72,700.00	74,100.00	70,900.00	73,600.00	70,217.47	74,041
2023-01-02	73,700.00	76,400.00	73,000.00	73,200.00	69,835.85	75,586
2022-12-29	77,400.00	77,500.00	73,000.00	73,200.00	69,835.85	153,476
2022-12-28	78,800.00	79,000.00	77,900.00	77,900.00	74,319.85	51,772
2022-12-27	79,000.00	80,400.00	79,000.00	80,100.00	75,369.29	46,986
2022-12-26	78,700.00	79,700.00	78,500.00	79,200.00	74,522.45	46,852
2022-12-23	79,400.00	79,400.00	77,800.00	78,700.00	74,051.98	59,504
2022-12-22	79,400.00	80,400.00	78,900.00	79,900.00	75,181.10	58,765
2022-12-21	79,000.00	80,000.00	77,600.00	78,700.00	74,051.98	67,021
2022-12-20	80,200.00	80,400.00	78,600.00	78,600.00	73,957.88	97,389
2022-12-19	82,200.00	82,300.00	80,400.00	80,400.00	75,651.57	99,676
2022-12-16	83,000.00	83,000.00	81,700.00	82,500.00	77,627.55	168,910
2022-12-15	84,500.00	85,800.00	84,000.00	84,000.00	79,038.96	53,762
2022-12-14	83,200.00	86,100.00	83,100.00	84,400.00	79,415.33	85,951
2022-12-13	83,800.00	83,800.00	82,700.00	82,900.00	78,003.92	46,723
2022-12-12	84,200.00	84,200.00	82,700.00	83,200.00	78,286.21	56,183
2022-12-09	84,100.00	84,700.00	82,800.00	84,300.00	79,321.24	77,122
2022-12-08	85,500.00	85,500.00	83,200.00	83,700.00	78,756.68	138,546
2022-12-07	86,400.00	86,400.00	85,100.00	85,100.00	80,073.99	79,657
2022-12-06	88,300.00	88,800.00	87,000.00	87,000.00	81,861.78	73,491
2022-12-05	89,300.00	89,800.00	88,300.00	88,500.00	83,273.19	101,577
2022-12-02	89,000.00	89,000.00	87,800.00	88,500.00	83,273.19	108,702
2022-12-01	90,100.00	90,700.00	88,400.00	88,500.00	83,273.19	221,366
2022-11-30	93,000.00	93,000.00	88,800.00	88,800.00	83,555.47	1,374,484
2022-11-29	92,300.00	95,100.00	91,500.00	94,800.00	89,201.11	76,749
2022-11-28	91,500.00	93,100.00	89,300.00	91,500.00	86,096.01	90,836
2022-11-25	92,000.00	92,400.00	91,100.00	91,300.00	85,907.82	60,856
2022-11-24	91,900.00	92,400.00	90,600.00	92,000.00	86,566.48	68,770
2022-11-23	96,100.00	96,100.00	90,500.00	91,300.00	85,907.82	141,661
2022-11-22	100,000.00	101,500.00	96,000.00	96,200.00	90,518.43	55,577
2022-11-21	103,500.00	106,500.00	99,600.00	100,500.00	94,564.47	89,425
2022-11-18	103,000.00	104,500.00	101,500.00	103,500.00	97,387.29	73,240
2022-11-17	101,000.00	104,000.00	100,500.00	103,000.00	96,916.82	73,120
2022-11-16	107,500.00	107,500.00	101,500.00	102,000.00	95,975.88	115,938
2022-11-15	101,500.00	108,000.00	99,900.00	107,500.00	101,151.05	155,650
2022-11-14	93,000.00	103,000.00	92,800.00	101,000.00	95,034.94	200,150
2022-11-11	93,000.00	93,200.00	90,800.00	92,200.00	86,754.67	120,001

← NewerPage 16 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.