SK Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 73,400.00 | 73,500.00 | 71,400.00 | 72,000.00 | 69,932.43 | 66,472 |
| 2025-07-22 | 71,100.00 | 74,900.00 | 70,500.00 | 73,400.00 | 71,292.23 | 117,484 |
| 2025-07-21 | 73,100.00 | 74,000.00 | 70,900.00 | 71,000.00 | 68,961.15 | 67,687 |
| 2025-07-18 | 74,000.00 | 75,700.00 | 72,400.00 | 73,100.00 | 71,000.85 | 56,506 |
| 2025-07-17 | 73,100.00 | 76,400.00 | 71,200.00 | 73,600.00 | 71,486.49 | 101,898 |
| 2025-07-16 | 73,300.00 | 75,500.00 | 72,800.00 | 73,000.00 | 70,903.72 | 56,797 |
| 2025-07-15 | 72,200.00 | 74,000.00 | 72,000.00 | 73,800.00 | 71,680.75 | 49,061 |
| 2025-07-14 | 72,100.00 | 73,900.00 | 71,500.00 | 72,800.00 | 70,709.46 | 63,705 |
| 2025-07-11 | 72,500.00 | 73,700.00 | 71,700.00 | 72,800.00 | 70,709.46 | 41,362 |
| 2025-07-10 | 72,200.00 | 74,200.00 | 71,300.00 | 72,900.00 | 70,806.59 | 63,409 |
| 2025-07-09 | 72,200.00 | 73,500.00 | 70,500.00 | 72,400.00 | 70,320.95 | 80,704 |
| 2025-07-08 | 72,400.00 | 74,700.00 | 72,000.00 | 72,500.00 | 70,418.08 | 53,744 |
| 2025-07-07 | 73,700.00 | 74,500.00 | 72,500.00 | 73,300.00 | 71,195.10 | 60,564 |
| 2025-07-04 | 76,700.00 | 76,800.00 | 73,300.00 | 74,000.00 | 71,875.00 | 67,588 |
| 2025-07-03 | 71,900.00 | 76,800.00 | 71,750.00 | 76,700.00 | 74,497.47 | 185,721 |
| 2025-07-02 | 72,000.00 | 73,500.00 | 70,600.00 | 72,300.00 | 70,223.82 | 90,080 |
| 2025-07-01 | 71,300.00 | 72,500.00 | 71,000.00 | 71,800.00 | 69,738.18 | 76,953 |
| 2025-06-30 | 69,800.00 | 73,000.00 | 69,800.00 | 72,000.00 | 69,932.43 | 134,573 |
| 2025-06-27 | 71,900.00 | 72,200.00 | 69,700.00 | 69,700.00 | 67,698.48 | 87,485 |
| 2025-06-26 | 68,700.00 | 73,400.00 | 68,100.00 | 73,000.00 | 70,903.72 | 242,206 |
| 2025-06-25 | 69,100.00 | 70,000.00 | 67,700.00 | 69,000.00 | 67,018.58 | 135,678 |
| 2025-06-24 | 68,500.00 | 71,400.00 | 67,200.00 | 69,100.00 | 67,115.71 | 211,505 |
| 2025-06-23 | 62,200.00 | 71,700.00 | 61,700.00 | 69,400.00 | 67,407.10 | 448,906 |
| 2025-06-20 | 56,100.00 | 65,200.00 | 54,700.00 | 63,900.00 | 62,065.04 | 394,061 |
| 2025-06-19 | 55,900.00 | 56,700.00 | 54,500.00 | 55,300.00 | 53,711.99 | 61,293 |
| 2025-06-18 | 56,500.00 | 57,100.00 | 55,500.00 | 56,100.00 | 54,489.02 | 67,008 |
| 2025-06-17 | 57,800.00 | 58,300.00 | 56,300.00 | 57,000.00 | 55,363.18 | 75,311 |
| 2025-06-16 | 58,800.00 | 59,700.00 | 57,500.00 | 58,100.00 | 56,431.59 | 64,184 |
| 2025-06-13 | 60,300.00 | 60,800.00 | 58,600.00 | 59,300.00 | 57,597.13 | 74,231 |
| 2025-06-12 | 60,300.00 | 61,400.00 | 60,000.00 | 60,400.00 | 58,665.54 | 61,279 |
| 2025-06-11 | 60,300.00 | 62,300.00 | 60,300.00 | 60,700.00 | 58,956.93 | 48,231 |
| 2025-06-10 | 60,300.00 | 62,500.00 | 59,400.00 | 60,900.00 | 59,151.18 | 104,144 |
| 2025-06-09 | 60,700.00 | 60,800.00 | 59,000.00 | 59,500.00 | 57,791.39 | 124,856 |
| 2025-06-05 | 62,400.00 | 62,400.00 | 59,600.00 | 61,200.00 | 59,442.57 | 112,763 |
| 2025-06-04 | 58,900.00 | 62,100.00 | 58,900.00 | 61,900.00 | 60,122.47 | 92,400 |
| 2025-06-02 | 56,800.00 | 59,900.00 | 56,100.00 | 58,900.00 | 57,208.62 | 185,801 |
| 2025-05-30 | 54,400.00 | 58,100.00 | 54,000.00 | 57,400.00 | 55,751.69 | 211,150 |
| 2025-05-29 | 55,100.00 | 55,400.00 | 54,000.00 | 55,000.00 | 53,420.61 | 44,985 |
| 2025-05-28 | 53,900.00 | 55,400.00 | 53,200.00 | 54,400.00 | 52,837.84 | 80,036 |
| 2025-05-27 | 53,900.00 | 54,900.00 | 53,800.00 | 54,400.00 | 52,837.84 | 34,990 |
| 2025-05-26 | 53,600.00 | 55,100.00 | 53,600.00 | 54,500.00 | 52,934.97 | 66,567 |
| 2025-05-23 | 53,500.00 | 55,400.00 | 53,000.00 | 54,200.00 | 52,643.58 | 69,031 |
| 2025-05-22 | 53,100.00 | 54,300.00 | 52,800.00 | 53,000.00 | 51,478.04 | 59,835 |
| 2025-05-21 | 54,100.00 | 55,000.00 | 52,900.00 | 53,700.00 | 52,157.94 | 48,796 |
| 2025-05-20 | 53,900.00 | 54,200.00 | 52,300.00 | 53,700.00 | 52,157.94 | 62,258 |
| 2025-05-19 | 53,300.00 | 55,500.00 | 52,900.00 | 53,700.00 | 52,157.94 | 116,243 |
| 2025-05-16 | 54,900.00 | 54,900.00 | 52,700.00 | 53,200.00 | 51,672.30 | 102,056 |
| 2025-05-15 | 49,000.00 | 54,400.00 | 49,000.00 | 53,700.00 | 52,157.94 | 223,806 |
| 2025-05-14 | 50,100.00 | 50,500.00 | 48,000.00 | 49,700.00 | 48,272.81 | 122,871 |
| 2025-05-13 | 50,000.00 | 50,600.00 | 49,450.00 | 50,300.00 | 48,855.58 | 77,759 |
| 2025-05-12 | 48,800.00 | 51,700.00 | 48,150.00 | 50,900.00 | 49,438.35 | 133,291 |
| 2025-05-09 | 45,900.00 | 50,000.00 | 45,100.00 | 48,850.00 | 47,447.21 | 437,034 |
| 2025-05-08 | 39,650.00 | 42,950.00 | 39,650.00 | 42,900.00 | 41,668.08 | 87,792 |
| 2025-05-07 | 41,000.00 | 41,000.00 | 39,400.00 | 39,850.00 | 38,705.66 | 30,342 |
| 2025-05-02 | 39,450.00 | 40,900.00 | 39,150.00 | 40,600.00 | 39,434.12 | 26,495 |
| 2025-04-30 | 40,000.00 | 40,350.00 | 39,550.00 | 39,800.00 | 38,657.10 | 14,034 |
| 2025-04-29 | 40,000.00 | 40,900.00 | 39,950.00 | 40,400.00 | 39,239.87 | 24,101 |
| 2025-04-28 | 40,050.00 | 40,400.00 | 39,650.00 | 39,750.00 | 38,608.53 | 18,663 |
| 2025-04-25 | 38,150.00 | 40,700.00 | 38,150.00 | 40,500.00 | 39,336.99 | 111,020 |
| 2025-04-24 | 37,550.00 | 38,000.00 | 37,150.00 | 37,750.00 | 36,665.96 | 18,118 |
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.