SK Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 39,450.00 | 39,450.00 | 37,650.00 | 37,650.00 | 37,290.57 | 28,779 |
| 2026-07-16 | 39,400.00 | 40,000.00 | 38,600.00 | 39,250.00 | 38,875.30 | 30,123 |
| 2026-07-15 | 40,000.00 | 41,100.00 | 39,200.00 | 39,400.00 | 39,023.87 | 39,229 |
| 2026-07-14 | 40,350.00 | 40,800.00 | 39,300.00 | 39,600.00 | 39,221.96 | 61,537 |
| 2026-07-13 | 40,900.00 | 42,000.00 | 39,350.00 | 39,850.00 | 39,469.57 | 41,359 |
| 2026-07-10 | 41,050.00 | 42,000.00 | 40,700.00 | 40,700.00 | 40,311.46 | 33,261 |
| 2026-07-09 | 41,400.00 | 41,450.00 | 39,650.00 | 40,800.00 | 40,410.50 | 72,974 |
| 2026-07-08 | 42,300.00 | 42,550.00 | 39,550.00 | 40,600.00 | 40,212.41 | 60,604 |
| 2026-07-07 | 42,750.00 | 43,250.00 | 41,350.00 | 42,950.00 | 42,539.98 | 53,099 |
| 2026-07-06 | 42,050.00 | 42,950.00 | 41,150.00 | 42,700.00 | 42,292.36 | 51,956 |
| 2026-07-03 | 41,950.00 | 42,150.00 | 40,450.00 | 41,900.00 | 41,500.00 | 82,142 |
| 2026-07-02 | 40,400.00 | 42,400.00 | 39,650.00 | 41,350.00 | 40,955.25 | 53,577 |
| 2026-07-01 | 40,050.00 | 41,600.00 | 39,700.00 | 40,950.00 | 40,559.07 | 70,685 |
| 2026-06-30 | 40,400.00 | 40,450.00 | 38,950.00 | 39,450.00 | 39,073.39 | 73,437 |
| 2026-06-29 | 37,650.00 | 40,800.00 | 37,400.00 | 40,600.00 | 40,212.41 | 75,448 |
| 2026-06-26 | 39,450.00 | 39,450.00 | 36,600.00 | 37,300.00 | 36,943.91 | 73,909 |
| 2026-06-25 | 39,500.00 | 41,000.00 | 39,150.00 | 39,200.00 | 38,825.78 | 49,893 |
| 2026-06-24 | 38,900.00 | 40,200.00 | 38,400.00 | 39,400.00 | 39,023.87 | 73,783 |
| 2026-06-23 | 40,800.00 | 40,800.00 | 38,800.00 | 38,850.00 | 38,479.12 | 97,517 |
| 2026-06-22 | 44,050.00 | 44,075.00 | 40,550.00 | 40,700.00 | 40,311.46 | 80,565 |
| 2026-06-19 | 44,400.00 | 44,650.00 | 43,300.00 | 44,050.00 | 43,629.47 | 75,801 |
| 2026-06-18 | 45,150.00 | 45,950.00 | 44,350.00 | 44,400.00 | 43,976.13 | 80,558 |
| 2026-06-17 | 47,200.00 | 47,200.00 | 44,700.00 | 45,750.00 | 45,313.25 | 63,949 |
| 2026-06-16 | 45,850.00 | 47,050.00 | 45,100.00 | 46,700.00 | 46,254.18 | 95,377 |
| 2026-06-15 | 44,400.00 | 47,200.00 | 44,400.00 | 45,850.00 | 45,412.29 | 85,979 |
| 2026-06-12 | 44,950.00 | 45,300.00 | 43,050.00 | 44,050.00 | 43,629.47 | 76,772 |
| 2026-06-11 | 40,350.00 | 44,550.00 | 39,650.00 | 44,550.00 | 44,124.70 | 173,663 |
| 2026-06-10 | 40,050.00 | 41,500.00 | 39,550.00 | 40,750.00 | 40,360.98 | 63,638 |
| 2026-06-09 | 38,800.00 | 41,700.00 | 38,800.00 | 40,500.00 | 40,113.37 | 68,534 |
| 2026-06-08 | 39,050.00 | 39,350.00 | 38,300.00 | 38,750.00 | 38,380.07 | 64,582 |
| 2026-06-05 | 42,700.00 | 42,700.00 | 40,050.00 | 41,450.00 | 41,054.30 | 54,452 |
| 2026-06-04 | 41,450.00 | 42,450.00 | 40,900.00 | 42,000.00 | 41,599.05 | 59,937 |
| 2026-06-02 | 41,250.00 | 42,200.00 | 40,500.00 | 41,850.00 | 41,450.48 | 64,363 |
| 2026-06-01 | 42,900.00 | 43,100.00 | 41,000.00 | 41,550.00 | 41,153.34 | 113,513 |
| 2026-05-29 | 44,200.00 | 44,650.00 | 42,400.00 | 43,150.00 | 42,738.07 | 91,152 |
| 2026-05-28 | 44,350.00 | 44,650.00 | 42,100.00 | 43,550.00 | 43,134.25 | 84,759 |
| 2026-05-27 | 46,600.00 | 46,800.00 | 43,750.00 | 43,800.00 | 43,381.86 | 92,203 |
| 2026-05-26 | 47,500.00 | 47,500.00 | 45,750.00 | 46,250.00 | 45,808.47 | 66,682 |
| 2026-05-22 | 45,200.00 | 46,950.00 | 45,000.00 | 46,300.00 | 45,858.00 | 113,845 |
| 2026-05-21 | 44,150.00 | 45,500.00 | 43,750.00 | 44,050.00 | 43,629.47 | 79,802 |
| 2026-05-20 | 46,500.00 | 46,500.00 | 42,950.00 | 43,300.00 | 42,886.63 | 103,066 |
| 2026-05-19 | 46,800.00 | 47,350.00 | 45,000.00 | 45,450.00 | 45,016.11 | 104,609 |
| 2026-05-18 | 49,450.00 | 49,650.00 | 46,600.00 | 46,950.00 | 46,501.79 | 63,808 |
| 2026-05-15 | 51,300.00 | 51,400.00 | 48,600.00 | 48,700.00 | 48,235.08 | 126,055 |
| 2026-05-14 | 49,950.00 | 51,500.00 | 49,500.00 | 51,500.00 | 51,008.35 | 95,110 |
| 2026-05-13 | 51,800.00 | 52,000.00 | 49,350.00 | 49,500.00 | 49,027.45 | 88,768 |
| 2026-05-12 | 54,000.00 | 54,300.00 | 50,000.00 | 50,500.00 | 50,017.90 | 126,099 |
| 2026-05-11 | 54,700.00 | 54,800.00 | 53,000.00 | 53,100.00 | 52,593.08 | 82,722 |
| 2026-05-08 | 56,500.00 | 57,000.00 | 54,700.00 | 55,400.00 | 54,871.12 | 45,807 |
| 2026-05-07 | 58,500.00 | 58,500.00 | 55,600.00 | 56,400.00 | 55,861.58 | 90,296 |
| 2026-05-06 | 59,600.00 | 60,000.00 | 57,400.00 | 58,200.00 | 57,644.39 | 82,885 |
| 2026-05-04 | 60,300.00 | 60,500.00 | 59,200.00 | 59,700.00 | 59,130.07 | 40,933 |
| 2026-04-30 | 61,400.00 | 61,900.00 | 59,200.00 | 59,400.00 | 58,832.94 | 105,425 |
| 2026-04-29 | 58,300.00 | 62,500.00 | 57,800.00 | 62,400.00 | 61,804.30 | 142,229 |
| 2026-04-28 | 57,700.00 | 58,900.00 | 57,000.00 | 57,700.00 | 57,149.16 | 78,155 |
| 2026-04-27 | 58,700.00 | 58,700.00 | 57,400.00 | 57,700.00 | 57,149.16 | 51,808 |
| 2026-04-24 | 58,300.00 | 59,600.00 | 58,000.00 | 58,700.00 | 58,139.62 | 43,628 |
| 2026-04-23 | 59,500.00 | 59,800.00 | 56,900.00 | 58,400.00 | 57,842.48 | 63,561 |
| 2026-04-22 | 57,600.00 | 58,500.00 | 56,900.00 | 58,200.00 | 57,644.39 | 30,829 |
| 2026-04-21 | 58,000.00 | 58,600.00 | 57,600.00 | 57,800.00 | 57,248.21 | 30,093 |
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.