SK Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 144,000.00 | 149,000.00 | 142,000.00 | 145,500.00 | 133,710.09 | 139,740 |
| 2021-11-18 | 147,000.00 | 147,000.00 | 143,500.00 | 144,000.00 | 132,331.63 | 131,264 |
| 2021-11-17 | 150,500.00 | 150,500.00 | 145,500.00 | 147,500.00 | 135,548.03 | 181,165 |
| 2021-11-16 | 152,000.00 | 155,000.00 | 150,000.00 | 150,500.00 | 138,304.94 | 129,238 |
| 2021-11-15 | 151,000.00 | 155,000.00 | 149,000.00 | 152,500.00 | 140,142.88 | 151,860 |
| 2021-11-12 | 148,000.00 | 153,000.00 | 147,000.00 | 151,000.00 | 138,764.42 | 207,543 |
| 2021-11-11 | 151,000.00 | 155,500.00 | 144,500.00 | 147,000.00 | 135,088.54 | 365,048 |
| 2021-11-10 | 156,000.00 | 160,000.00 | 151,000.00 | 151,500.00 | 139,223.91 | 322,990 |
| 2021-11-09 | 165,000.00 | 167,000.00 | 158,000.00 | 158,500.00 | 145,656.69 | 454,731 |
| 2021-11-08 | 170,500.00 | 171,000.00 | 165,000.00 | 169,000.00 | 155,305.88 | 194,057 |
| 2021-11-05 | 176,500.00 | 177,500.00 | 173,500.00 | 174,000.00 | 159,900.72 | 106,823 |
| 2021-11-04 | 184,000.00 | 184,500.00 | 178,000.00 | 178,000.00 | 163,576.60 | 105,139 |
| 2021-11-03 | 184,000.00 | 184,000.00 | 178,500.00 | 181,500.00 | 166,793.00 | 106,187 |
| 2021-11-02 | 183,000.00 | 189,000.00 | 181,000.00 | 181,500.00 | 166,793.00 | 153,023 |
| 2021-11-01 | 178,500.00 | 182,000.00 | 176,000.00 | 179,500.00 | 164,955.06 | 109,572 |
| 2021-10-29 | 187,000.00 | 188,500.00 | 179,500.00 | 180,000.00 | 165,414.54 | 143,497 |
| 2021-10-28 | 188,000.00 | 190,500.00 | 185,500.00 | 186,000.00 | 170,928.36 | 134,249 |
| 2021-10-27 | 188,500.00 | 190,500.00 | 187,000.00 | 187,000.00 | 171,847.33 | 121,362 |
| 2021-10-26 | 191,000.00 | 192,000.00 | 186,500.00 | 188,500.00 | 173,225.78 | 172,339 |
| 2021-10-25 | 189,000.00 | 192,500.00 | 185,000.00 | 190,500.00 | 175,063.72 | 182,384 |
| 2021-10-22 | 199,000.00 | 199,500.00 | 189,000.00 | 190,000.00 | 174,604.24 | 281,218 |
| 2021-10-21 | 210,500.00 | 211,000.00 | 199,000.00 | 200,000.00 | 183,793.94 | 280,487 |
| 2021-10-20 | 318,000.15 | 324,000.15 | 311,000.15 | 312,500.15 | 191,452.11 | 454,690 |
← NewerPage 21 of 21 · 1,223 trading days
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.