SK Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	59,800.00	59,800.00	57,700.00	57,800.00	57,248.21	49,150
2026-04-17	60,200.00	60,500.00	58,400.00	59,300.00	58,733.89	53,529
2026-04-16	58,500.00	60,200.00	57,500.00	59,600.00	59,031.03	80,186
2026-04-15	57,900.00	58,700.00	57,300.00	57,700.00	57,149.16	52,442
2026-04-14	57,500.00	57,900.00	56,200.00	56,900.00	56,356.80	35,952
2026-04-13	57,000.00	57,700.00	55,200.00	57,200.00	56,653.94	46,203
2026-04-10	55,600.00	57,200.00	55,600.00	57,000.00	56,455.85	38,185
2026-04-09	54,400.00	56,300.00	54,200.00	55,500.00	54,970.17	68,456
2026-04-08	54,100.00	54,700.00	52,800.00	54,300.00	53,781.62	57,121
2026-04-07	51,600.00	53,300.00	51,200.00	51,400.00	50,909.31	35,288
2026-04-06	51,800.00	52,400.00	51,000.00	51,600.00	51,107.40	28,795
2026-04-03	51,600.00	52,500.00	51,100.00	51,300.00	50,810.26	26,558
2026-04-02	54,600.00	55,200.00	50,700.00	51,100.00	50,612.17	50,739
2026-04-01	54,200.00	54,500.00	52,700.00	54,400.00	53,880.67	43,656
2026-03-31	52,200.00	52,800.00	51,200.00	52,600.00	52,097.85	36,751
2026-03-30	52,900.00	52,900.00	51,500.00	52,800.00	52,295.94	61,757
2026-03-27	54,800.00	55,000.00	52,500.00	55,000.00	53,732.10	50,215
2026-03-26	57,900.00	57,900.00	54,200.00	54,300.00	53,048.24	45,828
2026-03-25	56,800.00	58,100.00	55,900.00	56,200.00	54,904.44	56,162
2026-03-24	56,500.00	57,200.00	54,300.00	55,500.00	54,220.57	46,734
2026-03-23	58,400.00	58,900.00	55,100.00	55,100.00	53,829.80	65,569
2026-03-20	57,400.00	59,500.00	57,400.00	58,600.00	57,249.11	39,733
2026-03-19	58,100.00	58,100.00	56,800.00	57,100.00	55,783.69	37,299
2026-03-18	58,500.00	59,700.00	58,000.00	59,500.00	58,128.36	40,891
2026-03-17	57,000.00	58,500.00	56,800.00	57,800.00	56,467.55	23,370
2026-03-16	57,100.00	57,600.00	56,300.00	56,300.00	55,002.13	28,992
2026-03-13	57,000.00	58,000.00	56,700.00	57,400.00	56,076.77	26,718
2026-03-12	59,100.00	60,400.00	58,200.00	58,900.00	57,542.19	42,657
2026-03-11	57,400.00	61,700.00	57,400.00	60,000.00	58,616.84	43,103
2026-03-10	57,900.00	57,900.00	55,900.00	56,900.00	55,588.30	28,899
2026-03-09	56,100.00	56,800.00	53,900.00	55,200.00	53,927.49	43,341
2026-03-06	58,000.00	60,500.00	57,600.00	59,200.00	57,835.28	36,369
2026-03-05	58,900.00	60,400.00	58,000.00	59,400.00	58,030.67	52,430
2026-03-04	62,000.00	62,900.00	53,000.00	54,800.00	53,536.71	145,484
2026-03-03	67,800.00	68,500.00	64,300.00	64,400.00	62,915.40	108,517
2026-02-27	68,700.00	70,200.00	67,400.00	68,800.00	67,213.97	105,198
2026-02-26	70,200.00	72,700.00	68,200.00	68,300.00	66,725.50	110,138
2026-02-25	65,100.00	69,200.00	64,300.00	68,300.00	66,725.50	137,058
2026-02-24	64,300.00	64,900.00	63,700.00	64,700.00	63,208.49	43,366
2026-02-23	64,800.00	64,900.00	63,500.00	64,100.00	62,622.32	30,978
2026-02-20	64,400.00	65,000.00	64,100.00	64,400.00	62,915.40	49,178
2026-02-19	63,400.00	64,300.00	63,000.00	64,300.00	62,817.71	51,645
2026-02-13	63,300.00	63,700.00	62,500.00	63,000.00	61,547.68	75,951
2026-02-12	64,900.00	65,100.00	63,700.00	64,000.00	62,524.63	81,645
2026-02-11	66,300.00	66,800.00	63,800.00	64,300.00	62,817.71	101,908
2026-02-10	65,800.00	66,200.00	65,000.00	65,900.00	64,380.83	47,018
2026-02-09	66,800.00	67,700.00	65,000.00	65,500.00	63,990.05	73,718
2026-02-06	64,500.00	65,600.00	63,000.00	64,800.00	63,306.18	46,469
2026-02-05	67,400.00	67,400.00	65,300.00	65,400.00	63,892.35	50,952
2026-02-04	65,000.00	68,100.00	65,000.00	68,000.00	66,432.41	63,812
2026-02-03	65,400.00	66,600.00	64,200.00	65,900.00	64,380.83	64,048
2026-02-02	67,100.00	67,100.00	64,000.00	64,200.00	62,720.02	84,384
2026-01-30	67,800.00	68,600.00	66,000.00	67,200.00	65,650.86	126,052
2026-01-29	68,300.00	68,800.00	66,000.00	68,400.00	66,823.19	87,881
2026-01-28	68,500.00	70,100.00	68,100.00	68,900.00	67,311.67	79,578
2026-01-27	68,000.00	68,500.00	66,900.00	68,200.00	66,627.80	48,124
2026-01-26	67,900.00	69,500.00	67,700.00	68,000.00	66,432.41	48,430
2026-01-23	67,000.00	69,000.00	66,800.00	68,100.00	66,530.11	57,677
2026-01-22	65,700.00	68,700.00	65,700.00	66,900.00	65,357.77	58,565
2026-01-21	66,700.00	66,800.00	64,300.00	65,700.00	64,185.44	84,465

← NewerPage 3 of 5 · 244 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.