SK Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 127,500.00 | 130,000.00 | 127,500.00 | 129,500.00 | 121,347.69 | 51,400 |
| 2022-05-16 | 128,000.00 | 129,500.00 | 126,000.00 | 129,500.00 | 121,347.69 | 60,339 |
| 2022-05-13 | 123,500.00 | 127,500.00 | 123,500.00 | 127,000.00 | 119,005.07 | 57,672 |
| 2022-05-12 | 120,000.00 | 127,000.00 | 120,000.00 | 122,500.00 | 114,788.35 | 85,179 |
| 2022-05-11 | 117,500.00 | 122,000.00 | 115,000.00 | 122,000.00 | 114,319.83 | 102,542 |
| 2022-05-10 | 120,000.00 | 122,000.00 | 115,000.00 | 117,000.00 | 109,634.59 | 105,325 |
| 2022-05-09 | 125,000.00 | 125,500.00 | 121,500.00 | 122,500.00 | 114,788.35 | 51,259 |
| 2022-05-06 | 126,500.00 | 128,500.00 | 125,000.00 | 125,500.00 | 117,599.50 | 44,443 |
| 2022-05-04 | 128,000.00 | 130,000.00 | 127,000.00 | 128,500.00 | 120,410.64 | 45,586 |
| 2022-05-03 | 130,000.00 | 130,000.00 | 127,500.00 | 128,000.00 | 119,942.11 | 36,866 |
| 2022-05-02 | 126,500.00 | 129,000.00 | 126,000.00 | 128,500.00 | 120,410.64 | 32,872 |
| 2022-04-29 | 124,500.00 | 128,000.00 | 124,000.00 | 127,500.00 | 119,473.59 | 47,729 |
| 2022-04-28 | 123,500.00 | 125,500.00 | 120,500.00 | 125,000.00 | 117,130.97 | 64,811 |
| 2022-04-27 | 122,000.00 | 123,500.00 | 121,000.00 | 122,000.00 | 114,319.83 | 56,050 |
| 2022-04-26 | 126,000.00 | 126,500.00 | 124,500.00 | 125,000.00 | 117,130.97 | 48,136 |
| 2022-04-25 | 124,000.00 | 131,000.00 | 124,000.00 | 125,000.00 | 117,130.97 | 76,160 |
| 2022-04-22 | 128,000.00 | 128,500.00 | 125,500.00 | 126,500.00 | 118,536.54 | 42,688 |
| 2022-04-21 | 130,000.00 | 130,000.00 | 128,500.00 | 129,000.00 | 120,879.16 | 43,704 |
| 2022-04-20 | 128,500.00 | 130,000.00 | 128,000.00 | 129,000.00 | 120,879.16 | 42,147 |
| 2022-04-19 | 125,000.00 | 129,500.00 | 125,000.00 | 129,000.00 | 120,879.16 | 38,695 |
| 2022-04-18 | 128,000.00 | 128,000.00 | 125,000.00 | 125,500.00 | 117,599.50 | 43,646 |
| 2022-04-15 | 130,000.00 | 130,500.00 | 126,500.00 | 126,500.00 | 118,536.54 | 70,605 |
| 2022-04-14 | 131,500.00 | 132,500.00 | 130,500.00 | 131,000.00 | 122,753.26 | 40,295 |
| 2022-04-13 | 131,500.00 | 134,000.00 | 130,500.00 | 132,500.00 | 124,158.83 | 46,367 |
| 2022-04-12 | 133,500.00 | 135,000.00 | 129,500.00 | 131,500.00 | 123,221.78 | 79,304 |
| 2022-04-11 | 135,000.00 | 137,500.00 | 133,000.00 | 135,000.00 | 126,501.45 | 67,999 |
| 2022-04-08 | 134,500.00 | 136,500.00 | 133,500.00 | 136,500.00 | 127,907.02 | 60,649 |
| 2022-04-07 | 135,000.00 | 136,500.00 | 131,500.00 | 135,500.00 | 126,969.97 | 80,041 |
| 2022-04-06 | 134,000.00 | 137,500.00 | 133,500.00 | 137,000.00 | 128,375.54 | 95,952 |
| 2022-04-05 | 136,000.00 | 136,500.00 | 133,500.00 | 135,500.00 | 126,969.97 | 39,604 |
| 2022-04-04 | 133,500.00 | 136,000.00 | 132,500.00 | 136,000.00 | 127,438.50 | 41,387 |
| 2022-04-01 | 136,000.00 | 137,000.00 | 134,000.00 | 134,500.00 | 126,032.92 | 63,413 |
| 2022-03-31 | 135,500.00 | 136,000.00 | 133,500.00 | 136,000.00 | 127,438.50 | 81,452 |
| 2022-03-30 | 131,000.00 | 135,500.00 | 131,000.00 | 134,500.00 | 126,032.92 | 122,385 |
| 2022-03-29 | 129,000.00 | 130,500.00 | 127,500.00 | 130,500.00 | 122,284.73 | 56,088 |
| 2022-03-28 | 127,500.00 | 129,000.00 | 125,500.00 | 128,500.00 | 120,410.64 | 59,092 |
| 2022-03-25 | 126,000.00 | 128,500.00 | 125,500.00 | 127,500.00 | 119,473.59 | 67,994 |
| 2022-03-24 | 122,500.00 | 126,000.00 | 122,500.00 | 126,000.00 | 118,068.02 | 69,758 |
| 2022-03-23 | 123,000.00 | 124,500.00 | 122,500.00 | 124,000.00 | 116,193.92 | 47,833 |
| 2022-03-22 | 125,000.00 | 125,000.00 | 121,000.00 | 123,000.00 | 115,256.88 | 100,479 |
| 2022-03-21 | 120,000.00 | 121,000.00 | 119,500.00 | 120,500.00 | 112,914.26 | 46,673 |
| 2022-03-18 | 119,500.00 | 121,500.00 | 118,000.00 | 120,000.00 | 112,445.73 | 86,793 |
| 2022-03-17 | 118,000.00 | 120,000.00 | 118,000.00 | 118,500.00 | 111,040.16 | 50,036 |
| 2022-03-16 | 114,500.00 | 117,000.00 | 114,000.00 | 116,000.00 | 108,697.54 | 61,378 |
| 2022-03-15 | 114,000.00 | 115,000.00 | 111,000.00 | 112,500.00 | 105,417.87 | 82,539 |
| 2022-03-14 | 117,500.00 | 118,500.00 | 114,000.00 | 115,000.00 | 107,760.49 | 87,174 |
| 2022-03-11 | 118,000.00 | 120,000.00 | 116,500.00 | 118,000.00 | 110,571.64 | 53,886 |
| 2022-03-10 | 119,500.00 | 120,500.00 | 117,500.00 | 119,000.00 | 111,508.68 | 72,604 |
| 2022-03-08 | 119,000.00 | 119,500.00 | 116,000.00 | 116,000.00 | 108,697.54 | 105,948 |
| 2022-03-07 | 122,500.00 | 122,500.00 | 119,500.00 | 120,500.00 | 112,914.26 | 66,805 |
| 2022-03-04 | 127,000.00 | 127,500.00 | 124,000.00 | 124,500.00 | 116,662.45 | 58,065 |
| 2022-03-03 | 126,000.00 | 129,000.00 | 125,000.00 | 128,500.00 | 120,410.64 | 63,909 |
| 2022-03-02 | 124,500.00 | 127,000.00 | 124,000.00 | 125,000.00 | 117,130.97 | 55,694 |
| 2022-02-28 | 121,000.00 | 125,000.00 | 120,000.00 | 125,000.00 | 117,130.97 | 62,256 |
| 2022-02-25 | 120,000.00 | 123,000.00 | 119,500.00 | 122,000.00 | 114,319.83 | 66,789 |
| 2022-02-24 | 122,000.00 | 123,500.00 | 117,500.00 | 118,000.00 | 110,571.64 | 118,112 |
| 2022-02-23 | 124,000.00 | 126,000.00 | 122,500.00 | 125,000.00 | 117,130.97 | 51,865 |
| 2022-02-22 | 124,500.00 | 125,000.00 | 121,500.00 | 123,000.00 | 115,256.88 | 74,603 |
| 2022-02-21 | 126,000.00 | 128,000.00 | 124,500.00 | 126,000.00 | 118,068.02 | 54,415 |
| 2022-02-18 | 123,000.00 | 128,000.00 | 122,500.00 | 128,000.00 | 119,942.11 | 60,621 |
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.