SK Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	90,200.00	91,500.00	89,200.00	90,000.00	84,684.60	50,491
2022-11-09	91,400.00	91,700.00	90,300.00	90,600.00	85,249.16	58,671
2022-11-08	91,000.00	91,900.00	88,600.00	90,600.00	85,249.16	50,511
2022-11-07	87,300.00	90,500.00	87,100.00	90,400.00	85,060.97	61,359
2022-11-04	88,100.00	88,700.00	86,000.00	87,000.00	81,861.78	71,384
2022-11-03	89,500.00	90,200.00	88,700.00	88,700.00	83,461.38	63,379
2022-11-02	88,100.00	92,000.00	87,900.00	91,200.00	85,813.73	49,156
2022-11-01	87,300.00	89,200.00	87,100.00	89,200.00	83,931.85	45,732
2022-10-31	89,300.00	89,700.00	87,500.00	88,400.00	83,179.09	38,945
2022-10-28	88,800.00	89,300.00	88,000.00	89,200.00	83,931.85	41,988
2022-10-27	86,100.00	89,400.00	86,100.00	88,800.00	83,555.47	50,837
2022-10-26	89,000.00	89,000.00	86,100.00	86,100.00	81,014.93	52,755
2022-10-25	87,400.00	88,400.00	86,300.00	88,400.00	83,179.09	54,945
2022-10-24	88,400.00	89,700.00	86,500.00	86,700.00	81,579.50	67,638
2022-10-21	90,600.00	93,000.00	87,000.00	87,500.00	82,332.25	85,214
2022-10-20	89,200.00	90,600.00	88,500.00	90,600.00	85,249.16	105,992
2022-10-19	90,000.00	91,400.00	89,500.00	90,200.00	84,872.79	48,867
2022-10-18	84,000.00	91,200.00	83,900.00	90,000.00	84,684.60	147,142
2022-10-17	82,000.00	83,200.00	80,000.00	82,900.00	78,003.92	33,952
2022-10-14	79,400.00	82,700.00	79,400.00	82,700.00	77,815.74	90,071
2022-10-13	79,100.00	80,400.00	77,700.00	78,700.00	74,051.98	90,151
2022-10-12	80,000.00	80,700.00	78,900.00	80,100.00	75,369.29	87,947
2022-10-11	83,900.00	84,500.00	80,100.00	80,700.00	75,933.86	105,302
2022-10-07	89,500.00	89,600.00	84,500.00	85,700.00	80,638.56	135,451
2022-10-06	90,200.00	91,900.00	90,200.00	90,200.00	84,872.79	51,406
2022-10-05	93,400.00	93,800.00	91,000.00	91,000.00	85,625.54	42,366
2022-10-04	91,100.00	93,200.00	90,600.00	92,300.00	86,848.76	47,325
2022-09-30	94,900.00	97,700.00	90,700.00	91,000.00	85,625.54	88,867
2022-09-29	97,200.00	101,500.00	95,200.00	95,400.00	89,765.67	77,555
2022-09-28	97,200.00	99,800.00	93,100.00	94,900.00	89,295.20	100,036
2022-09-27	99,700.00	101,500.00	98,000.00	98,700.00	92,870.78	93,267
2022-09-26	98,300.00	104,500.00	98,300.00	100,000.00	94,094.00	65,228
2022-09-23	103,000.00	103,500.00	101,000.00	101,000.00	95,034.94	54,699
2022-09-22	103,500.00	105,500.00	101,500.00	105,000.00	98,798.70	80,013
2022-09-21	100,500.00	102,500.00	97,400.00	101,500.00	95,505.41	87,231
2022-09-20	104,500.00	104,500.00	101,000.00	101,500.00	95,505.41	66,508
2022-09-19	104,500.00	105,500.00	104,500.00	105,000.00	98,798.70	68,426
2022-09-16	104,500.00	105,000.00	104,500.00	104,500.00	98,328.23	60,685
2022-09-15	105,000.00	105,000.00	104,500.00	104,500.00	98,328.23	32,640
2022-09-14	105,000.00	105,000.00	104,000.00	105,000.00	98,798.70	73,588
2022-09-13	105,000.00	105,500.00	104,500.00	105,000.00	98,798.70	89,064
2022-09-08	105,000.00	106,000.00	104,500.00	105,000.00	98,798.70	74,604
2022-09-07	106,000.00	106,000.00	104,500.00	104,500.00	98,328.23	59,331
2022-09-06	106,500.00	107,000.00	105,500.00	106,000.00	99,739.64	70,041
2022-09-05	105,500.00	108,500.00	105,000.00	106,000.00	99,739.64	211,343
2022-09-02	106,000.00	107,500.00	102,000.00	105,000.00	98,798.70	491,066
2022-09-01	96,700.00	97,500.00	94,600.00	94,600.00	89,012.92	76,677
2022-08-31	96,400.00	97,900.00	95,600.00	97,800.00	92,023.93	60,140
2022-08-30	97,000.00	97,400.00	96,300.00	97,200.00	91,459.37	30,190
2022-08-29	98,000.00	98,600.00	96,100.00	96,100.00	90,424.33	57,937
2022-08-26	98,800.00	102,000.00	98,600.00	101,000.00	95,034.94	58,097
2022-08-25	95,800.00	98,900.00	95,800.00	98,300.00	92,494.40	47,679
2022-08-24	96,200.00	97,000.00	94,500.00	95,700.00	90,047.96	47,639
2022-08-23	96,700.00	97,800.00	96,400.00	96,400.00	90,706.61	54,971
2022-08-22	98,200.00	98,200.00	96,800.00	97,800.00	92,023.93	44,115
2022-08-19	101,500.00	102,000.00	98,900.00	99,000.00	93,153.06	65,745
2022-08-18	105,000.00	105,000.00	101,500.00	101,500.00	95,505.41	83,677
2022-08-17	107,500.00	108,000.00	104,500.00	106,000.00	99,739.64	72,713
2022-08-16	106,500.00	109,500.00	106,500.00	107,000.00	100,680.58	49,607
2022-08-12	107,000.00	109,500.00	105,500.00	106,500.00	100,210.11	63,850

← NewerPage 17 of 21 · 1,227 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.