SK Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 106,500.00 | 107,500.00 | 106,000.00 | 106,500.00 | 100,210.11 | 39,961 |
| 2022-08-10 | 106,500.00 | 107,500.00 | 105,000.00 | 106,000.00 | 99,739.64 | 42,211 |
| 2022-08-09 | 107,500.00 | 108,000.00 | 104,500.00 | 106,500.00 | 100,210.11 | 68,891 |
| 2022-08-08 | 104,500.00 | 107,500.00 | 103,500.00 | 106,500.00 | 100,210.11 | 55,290 |
| 2022-08-05 | 102,000.00 | 105,500.00 | 102,000.00 | 104,500.00 | 98,328.23 | 57,358 |
| 2022-08-04 | 103,500.00 | 104,500.00 | 101,500.00 | 102,000.00 | 95,975.88 | 47,769 |
| 2022-08-03 | 102,000.00 | 103,500.00 | 101,500.00 | 103,000.00 | 96,916.82 | 33,414 |
| 2022-08-02 | 106,000.00 | 106,500.00 | 101,500.00 | 102,500.00 | 96,446.35 | 53,316 |
| 2022-08-01 | 105,000.00 | 106,500.00 | 103,500.00 | 106,000.00 | 99,739.64 | 39,969 |
| 2022-07-29 | 105,000.00 | 107,000.00 | 103,500.00 | 105,000.00 | 98,798.70 | 55,101 |
| 2022-07-28 | 105,500.00 | 106,000.00 | 103,000.00 | 104,000.00 | 97,857.76 | 52,043 |
| 2022-07-27 | 106,000.00 | 106,500.00 | 103,500.00 | 104,500.00 | 98,328.23 | 30,949 |
| 2022-07-26 | 107,000.00 | 110,500.00 | 105,500.00 | 105,500.00 | 99,269.17 | 62,293 |
| 2022-07-25 | 103,500.00 | 107,000.00 | 103,500.00 | 105,500.00 | 99,269.17 | 41,632 |
| 2022-07-22 | 104,500.00 | 108,000.00 | 104,500.00 | 104,500.00 | 98,328.23 | 48,282 |
| 2022-07-21 | 104,500.00 | 106,500.00 | 103,000.00 | 105,000.00 | 98,798.70 | 66,932 |
| 2022-07-20 | 105,500.00 | 107,000.00 | 104,500.00 | 105,500.00 | 99,269.17 | 40,805 |
| 2022-07-19 | 101,000.00 | 107,000.00 | 101,000.00 | 104,000.00 | 97,857.76 | 74,701 |
| 2022-07-18 | 104,500.00 | 104,500.00 | 100,000.00 | 102,000.00 | 95,975.88 | 59,241 |
| 2022-07-15 | 104,500.00 | 105,500.00 | 102,500.00 | 103,500.00 | 97,387.29 | 63,798 |
| 2022-07-14 | 103,000.00 | 105,000.00 | 102,000.00 | 105,000.00 | 98,798.70 | 45,610 |
| 2022-07-13 | 104,000.00 | 107,000.00 | 103,000.00 | 104,000.00 | 97,857.76 | 58,881 |
| 2022-07-12 | 104,500.00 | 105,500.00 | 101,500.00 | 103,500.00 | 97,387.29 | 65,923 |
| 2022-07-11 | 103,000.00 | 109,000.00 | 103,000.00 | 105,000.00 | 98,798.70 | 146,973 |
| 2022-07-08 | 102,000.00 | 104,500.00 | 99,900.00 | 102,000.00 | 95,975.88 | 83,072 |
| 2022-07-07 | 97,000.00 | 103,500.00 | 96,900.00 | 100,500.00 | 94,564.47 | 137,954 |
| 2022-07-06 | 96,500.00 | 98,900.00 | 96,000.00 | 96,700.00 | 90,988.90 | 96,000 |
| 2022-07-05 | 89,600.00 | 98,700.00 | 89,600.00 | 98,200.00 | 92,400.31 | 159,354 |
| 2022-07-04 | 90,800.00 | 91,800.00 | 89,200.00 | 89,700.00 | 84,402.32 | 54,250 |
| 2022-07-01 | 92,900.00 | 94,700.00 | 90,000.00 | 90,800.00 | 85,437.35 | 38,870 |
| 2022-06-30 | 95,700.00 | 95,800.00 | 92,100.00 | 92,100.00 | 86,660.57 | 57,200 |
| 2022-06-29 | 95,200.00 | 95,900.00 | 94,000.00 | 94,800.00 | 89,201.11 | 52,434 |
| 2022-06-28 | 95,300.00 | 96,900.00 | 94,600.00 | 96,700.00 | 90,612.52 | 51,268 |
| 2022-06-27 | 93,700.00 | 96,700.00 | 93,100.00 | 94,900.00 | 88,925.83 | 74,492 |
| 2022-06-24 | 87,400.00 | 93,600.00 | 87,400.00 | 93,300.00 | 87,426.56 | 99,796 |
| 2022-06-23 | 91,900.00 | 93,200.00 | 88,200.00 | 88,200.00 | 82,647.61 | 131,230 |
| 2022-06-22 | 95,000.00 | 95,500.00 | 91,900.00 | 91,900.00 | 86,114.69 | 77,232 |
| 2022-06-21 | 94,700.00 | 95,300.00 | 93,200.00 | 93,700.00 | 87,801.38 | 104,374 |
| 2022-06-20 | 100,000.00 | 101,500.00 | 92,700.00 | 94,600.00 | 88,644.72 | 159,653 |
| 2022-06-17 | 98,800.00 | 101,000.00 | 98,600.00 | 100,000.00 | 93,704.78 | 113,437 |
| 2022-06-16 | 106,000.00 | 108,000.00 | 101,500.00 | 102,000.00 | 95,578.87 | 78,774 |
| 2022-06-15 | 110,000.00 | 111,500.00 | 104,000.00 | 105,000.00 | 98,390.02 | 86,988 |
| 2022-06-14 | 113,000.00 | 114,500.00 | 109,000.00 | 111,500.00 | 104,480.83 | 84,644 |
| 2022-06-13 | 118,000.00 | 119,000.00 | 115,000.00 | 115,500.00 | 108,229.02 | 55,347 |
| 2022-06-10 | 119,500.00 | 121,000.00 | 118,500.00 | 120,500.00 | 112,914.26 | 36,634 |
| 2022-06-09 | 121,500.00 | 122,000.00 | 119,000.00 | 122,000.00 | 114,319.83 | 38,480 |
| 2022-06-08 | 122,000.00 | 124,000.00 | 121,000.00 | 121,000.00 | 113,382.78 | 34,655 |
| 2022-06-07 | 124,000.00 | 124,500.00 | 121,500.00 | 121,500.00 | 113,851.30 | 51,530 |
| 2022-06-03 | 125,500.00 | 127,000.00 | 124,000.00 | 125,000.00 | 117,130.97 | 41,533 |
| 2022-06-02 | 127,000.00 | 127,500.00 | 123,000.00 | 124,000.00 | 116,193.92 | 70,968 |
| 2022-05-31 | 126,000.00 | 129,000.00 | 124,000.00 | 129,000.00 | 120,879.16 | 129,637 |
| 2022-05-30 | 127,500.00 | 128,000.00 | 126,000.00 | 126,500.00 | 118,536.54 | 30,620 |
| 2022-05-27 | 126,500.00 | 127,000.00 | 124,500.00 | 125,500.00 | 117,599.50 | 22,709 |
| 2022-05-26 | 123,500.00 | 126,500.00 | 123,500.00 | 124,500.00 | 116,662.45 | 28,387 |
| 2022-05-25 | 122,500.00 | 126,000.00 | 122,000.00 | 123,500.00 | 115,725.40 | 41,504 |
| 2022-05-24 | 126,500.00 | 126,500.00 | 122,500.00 | 123,000.00 | 115,256.88 | 36,839 |
| 2022-05-23 | 124,000.00 | 128,000.00 | 124,000.00 | 127,000.00 | 119,005.07 | 50,584 |
| 2022-05-20 | 122,500.00 | 126,500.00 | 121,000.00 | 124,000.00 | 116,193.92 | 58,209 |
| 2022-05-19 | 122,500.00 | 124,000.00 | 121,500.00 | 122,000.00 | 114,319.83 | 66,974 |
| 2022-05-18 | 129,000.00 | 130,000.00 | 126,000.00 | 126,000.00 | 118,068.02 | 49,359 |
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.