SK Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	128,500.00	130,000.00	125,000.00	125,500.00	117,599.50	104,232
2022-02-16	124,000.00	131,000.00	123,000.00	130,000.00	121,816.21	92,124
2022-02-15	125,000.00	125,500.00	120,500.00	121,500.00	113,851.30	83,351
2022-02-14	127,500.00	128,000.00	125,000.00	125,500.00	117,599.50	61,470
2022-02-11	130,500.00	131,000.00	128,000.00	128,500.00	120,410.64	54,927
2022-02-10	135,000.00	135,500.00	130,000.00	133,000.00	124,627.35	59,583
2022-02-09	129,000.00	134,000.00	129,000.00	132,500.00	124,158.83	80,667
2022-02-08	131,000.00	132,500.00	128,000.00	128,500.00	120,410.64	63,957
2022-02-07	130,500.00	130,500.00	126,500.00	130,000.00	121,816.21	52,093
2022-02-04	128,500.00	132,000.00	128,000.00	130,500.00	122,284.73	58,032
2022-02-03	128,500.00	131,500.00	128,000.00	129,500.00	121,347.69	92,858
2022-01-28	121,000.00	127,000.00	120,000.00	125,500.00	117,599.50	89,514
2022-01-27	126,500.00	128,500.00	121,000.00	121,000.00	113,382.78	149,197
2022-01-26	127,000.00	131,500.00	127,000.00	128,500.00	120,410.64	131,179
2022-01-25	138,000.00	139,000.00	126,500.00	126,500.00	118,536.54	276,221
2022-01-24	140,500.00	141,500.00	137,000.00	139,500.00	130,718.16	64,250
2022-01-21	143,000.00	144,500.00	141,500.00	142,500.00	133,529.31	40,637
2022-01-20	138,000.00	144,500.00	137,000.00	144,000.00	134,934.88	60,080
2022-01-19	138,500.00	142,000.00	138,000.00	138,500.00	129,781.12	68,501
2022-01-18	141,000.00	143,500.00	139,500.00	141,000.00	132,123.74	57,135
2022-01-17	145,500.00	146,500.00	140,500.00	142,000.00	133,060.78	70,396
2022-01-14	147,500.00	147,500.00	145,000.00	147,000.00	137,746.02	63,241
2022-01-13	153,000.00	153,500.00	149,000.00	149,000.00	139,620.12	93,698
2022-01-12	149,000.00	155,500.00	148,000.00	152,500.00	142,899.78	180,809
2022-01-11	145,500.00	151,500.00	145,500.00	147,000.00	137,746.02	96,021
2022-01-10	146,500.00	147,000.00	143,500.00	145,500.00	136,340.45	55,366
2022-01-07	139,000.00	145,500.00	139,000.00	145,500.00	136,340.45	78,238
2022-01-06	141,500.00	144,500.00	139,000.00	139,500.00	130,718.16	136,208
2022-01-05	146,500.00	146,500.00	143,500.00	144,500.00	135,403.40	93,415
2022-01-04	147,500.00	148,500.00	145,500.00	146,500.00	137,277.50	68,155
2022-01-03	148,000.00	150,000.00	147,000.00	148,500.00	139,151.59	62,156
2021-12-30	151,500.00	151,500.00	148,000.00	149,000.00	139,620.12	79,194
2021-12-29	153,000.00	153,500.00	149,500.00	151,500.00	141,962.74	86,913
2021-12-28	154,500.00	155,500.00	152,500.00	155,500.00	142,899.78	108,567
2021-12-27	153,000.00	155,000.00	152,000.00	153,500.00	141,061.85	68,795
2021-12-24	151,500.00	155,500.00	151,500.00	153,000.00	140,602.36	105,301
2021-12-23	153,000.00	156,000.00	149,500.00	151,500.00	139,223.91	162,045
2021-12-22	157,000.00	157,500.00	151,000.00	151,500.00	139,223.91	162,123
2021-12-21	157,000.00	158,500.00	150,000.00	157,500.00	144,737.72	221,429
2021-12-20	162,000.00	163,000.00	155,500.00	157,000.00	144,278.24	235,387
2021-12-17	150,500.00	165,500.00	149,500.00	161,000.00	147,954.12	663,478
2021-12-16	148,500.00	150,000.00	147,500.00	148,000.00	136,007.51	60,815
2021-12-15	148,500.00	149,500.00	147,500.00	147,500.00	135,548.03	48,289
2021-12-14	147,000.00	150,500.00	147,000.00	149,000.00	136,926.48	82,148
2021-12-13	147,000.00	150,500.00	147,000.00	147,500.00	135,548.03	80,322
2021-12-10	148,000.00	151,500.00	146,500.00	148,000.00	136,007.51	120,748
2021-12-09	145,500.00	148,000.00	144,500.00	146,500.00	134,629.06	91,111
2021-12-08	146,000.00	149,500.00	144,500.00	145,500.00	133,710.09	147,238
2021-12-07	146,500.00	146,500.00	142,000.00	143,000.00	131,412.66	116,382
2021-12-06	144,000.00	148,000.00	142,000.00	147,000.00	135,088.54	84,124
2021-12-03	142,500.00	146,000.00	139,500.00	144,500.00	132,791.12	90,059
2021-12-02	139,000.00	142,500.00	139,000.00	142,500.00	130,953.18	95,828
2021-12-01	139,500.00	144,500.00	136,000.00	141,500.00	130,034.21	170,870
2021-11-30	145,500.00	146,500.00	139,000.00	139,000.00	127,736.79	214,575
2021-11-29	149,500.00	154,000.00	144,500.00	145,500.00	133,710.09	220,654
2021-11-26	145,000.00	153,500.00	145,000.00	150,500.00	138,304.94	212,999
2021-11-25	146,000.00	147,500.00	145,500.00	146,000.00	134,169.57	58,560
2021-11-24	147,000.00	151,500.00	145,000.00	146,500.00	134,629.06	112,795
2021-11-23	150,000.00	150,000.00	146,500.00	146,500.00	134,629.06	106,749
2021-11-22	145,000.00	150,500.00	145,000.00	150,000.00	137,845.45	137,945

← NewerPage 20 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.