SK Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	76,800.00	79,200.00	67,600.00	68,100.00	66,530.11	433,258
2025-10-22	60,400.00	69,400.00	60,400.00	68,900.00	67,311.67	327,905
2025-10-21	60,300.00	61,500.00	60,200.00	60,900.00	59,496.09	38,270
2025-10-20	60,500.00	61,400.00	58,800.00	61,100.00	59,691.48	42,182
2025-10-17	59,700.00	62,300.00	59,100.00	60,500.00	59,105.31	72,164
2025-10-16	59,200.00	60,700.00	59,100.00	60,400.00	59,007.62	38,455
2025-10-15	58,300.00	60,000.00	58,300.00	59,600.00	58,226.06	37,055
2025-10-14	57,300.00	59,800.00	57,300.00	59,100.00	57,737.58	50,354
2025-10-13	58,700.00	58,700.00	56,900.00	58,300.00	56,956.03	27,695
2025-10-10	57,400.00	59,000.00	57,000.00	58,700.00	57,346.81	36,421
2025-10-02	57,600.00	58,600.00	56,600.00	58,000.00	56,662.94	41,335
2025-10-01	58,500.00	58,500.00	56,400.00	56,600.00	55,295.22	47,363
2025-09-30	59,000.00	59,500.00	57,700.00	57,900.00	56,565.25	45,159
2025-09-29	60,500.00	61,200.00	59,100.00	59,500.00	58,128.36	16,122
2025-09-26	60,100.00	60,900.00	59,200.00	59,300.00	57,932.97	27,081
2025-09-25	61,700.00	62,000.00	60,600.00	60,700.00	59,300.70	21,547
2025-09-24	62,000.00	63,400.00	61,100.00	61,600.00	60,179.95	43,454
2025-09-23	63,100.00	63,900.00	61,600.00	62,500.00	61,059.20	42,276
2025-09-22	65,400.00	66,100.00	63,350.00	63,500.00	62,036.15	50,628
2025-09-19	63,900.00	65,700.00	63,600.00	64,900.00	63,403.88	69,596
2025-09-18	64,600.00	65,600.00	63,000.00	63,900.00	62,426.93	53,165
2025-09-17	64,200.00	64,400.00	62,800.00	64,000.00	62,524.63	36,014
2025-09-16	62,200.00	66,300.00	61,600.00	64,400.00	62,915.40	111,283
2025-09-15	61,100.00	62,700.00	61,000.00	62,300.00	60,863.82	30,818
2025-09-12	60,500.00	62,300.00	60,300.00	61,600.00	60,179.95	58,684
2025-09-11	60,600.00	61,000.00	60,000.00	60,500.00	59,105.31	43,492
2025-09-10	61,500.00	62,300.00	60,000.00	60,300.00	58,909.92	63,360
2025-09-09	60,300.00	62,300.00	60,300.00	62,100.00	60,668.43	50,272
2025-09-08	61,800.00	62,200.00	60,400.00	60,700.00	59,300.70	29,435
2025-09-05	61,500.00	61,500.00	60,100.00	60,500.00	59,105.31	18,448
2025-09-04	58,200.00	62,200.00	58,200.00	61,400.00	59,984.56	64,362
2025-09-03	58,000.00	59,300.00	57,900.00	58,200.00	56,858.33	41,005
2025-09-02	58,000.00	58,800.00	57,400.00	58,500.00	57,151.42	49,999
2025-09-01	59,500.00	59,500.00	57,800.00	58,100.00	56,760.64	24,842
2025-08-29	60,500.00	60,500.00	58,500.00	59,500.00	58,128.36	23,437
2025-08-28	60,300.00	60,700.00	59,800.00	60,000.00	58,616.84	23,914
2025-08-27	61,000.00	61,400.00	59,700.00	60,000.00	58,616.84	28,325
2025-08-26	60,300.00	61,700.00	60,300.00	61,000.00	59,593.78	13,733
2025-08-25	60,400.00	61,400.00	60,400.00	60,900.00	59,496.09	19,276
2025-08-22	61,600.00	61,700.00	59,900.00	60,300.00	58,909.92	35,323
2025-08-21	61,300.00	62,300.00	60,300.00	61,000.00	59,593.78	27,886
2025-08-20	62,100.00	62,100.00	59,900.00	60,500.00	59,105.31	34,170
2025-08-19	62,300.00	62,300.00	61,000.00	61,600.00	60,179.95	35,207
2025-08-18	62,300.00	62,800.00	61,200.00	61,400.00	59,984.56	37,595
2025-08-14	62,000.00	62,800.00	62,000.00	62,500.00	61,059.20	38,328
2025-08-13	63,600.00	63,900.00	61,400.00	62,000.00	60,570.73	58,222
2025-08-12	65,000.00	65,900.00	63,500.00	63,500.00	62,036.15	48,865
2025-08-11	65,500.00	66,800.00	63,700.00	66,200.00	64,673.91	54,275
2025-08-08	66,600.00	66,700.00	61,500.00	64,900.00	63,403.88	229,177
2025-08-07	68,400.00	68,800.00	66,900.00	67,300.00	65,748.55	41,453
2025-08-06	65,800.00	69,400.00	65,600.00	69,000.00	67,018.58	75,754
2025-08-05	66,500.00	67,500.00	66,100.00	66,700.00	64,784.63	55,039
2025-08-04	65,600.00	67,200.00	64,800.00	66,300.00	64,396.12	54,099
2025-08-01	67,100.00	67,500.00	64,500.00	64,600.00	62,744.93	66,902
2025-07-31	67,800.00	68,500.00	67,600.00	68,000.00	66,047.30	27,688
2025-07-30	68,500.00	69,000.00	67,500.00	68,300.00	66,338.68	38,296
2025-07-29	67,900.00	69,300.00	66,000.00	69,100.00	67,115.71	65,319
2025-07-28	69,500.00	70,300.00	67,900.00	68,500.00	66,532.94	48,597
2025-07-25	70,200.00	71,200.00	69,600.00	69,900.00	67,892.74	51,563
2025-07-24	71,600.00	73,000.00	69,800.00	71,000.00	68,961.15	71,083

← NewerPage 5 of 21 · 1,226 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.