SK Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 37,050.00 | 37,750.00 | 37,050.00 | 37,450.00 | 36,374.58 | 19,288 |
| 2025-04-22 | 36,150.00 | 37,000.00 | 36,150.00 | 36,650.00 | 35,597.55 | 11,626 |
| 2025-04-21 | 36,500.00 | 37,150.00 | 35,550.00 | 36,650.00 | 35,597.55 | 13,711 |
| 2025-04-18 | 36,850.00 | 37,100.00 | 36,400.00 | 36,900.00 | 35,840.37 | 9,734 |
| 2025-04-17 | 36,400.00 | 37,100.00 | 36,100.00 | 37,000.00 | 35,937.50 | 14,133 |
| 2025-04-16 | 37,250.00 | 37,300.00 | 36,350.00 | 36,400.00 | 35,354.73 | 17,094 |
| 2025-04-15 | 36,100.00 | 37,450.00 | 36,100.00 | 37,250.00 | 36,180.32 | 19,059 |
| 2025-04-14 | 35,200.00 | 36,350.00 | 35,100.00 | 36,250.00 | 35,209.04 | 32,821 |
| 2025-04-11 | 34,800.00 | 35,200.00 | 34,200.00 | 35,200.00 | 34,189.19 | 48,190 |
| 2025-04-10 | 35,300.00 | 35,350.00 | 34,350.00 | 35,350.00 | 34,334.88 | 55,348 |
| 2025-04-09 | 35,750.00 | 35,950.00 | 33,500.00 | 33,800.00 | 32,829.39 | 102,789 |
| 2025-04-08 | 36,800.00 | 37,000.00 | 35,950.00 | 36,050.00 | 35,014.78 | 39,210 |
| 2025-04-07 | 37,000.00 | 37,150.00 | 36,000.00 | 36,600.00 | 35,548.99 | 39,507 |
| 2025-04-04 | 36,250.00 | 38,200.00 | 36,250.00 | 38,050.00 | 36,957.35 | 50,011 |
| 2025-04-03 | 37,950.00 | 38,000.00 | 36,900.00 | 37,150.00 | 36,083.19 | 55,544 |
| 2025-04-02 | 39,500.00 | 39,600.00 | 38,400.00 | 38,550.00 | 37,442.99 | 38,372 |
| 2025-04-01 | 39,300.00 | 39,950.00 | 39,300.00 | 39,450.00 | 38,317.15 | 18,577 |
| 2025-03-31 | 40,100.00 | 40,150.00 | 38,900.00 | 39,300.00 | 38,171.45 | 39,920 |
| 2025-03-28 | 40,700.00 | 41,000.00 | 39,800.00 | 40,500.00 | 39,336.99 | 29,589 |
| 2025-03-27 | 41,350.00 | 41,500.00 | 40,850.00 | 40,900.00 | 39,725.51 | 24,919 |
| 2025-03-26 | 41,400.00 | 42,200.00 | 41,400.00 | 41,550.00 | 40,356.84 | 33,305 |
| 2025-03-25 | 41,800.00 | 42,150.00 | 41,400.00 | 41,700.00 | 40,502.54 | 19,406 |
| 2025-03-24 | 42,200.00 | 42,600.00 | 41,950.00 | 42,000.00 | 40,793.92 | 19,232 |
| 2025-03-21 | 42,300.00 | 42,600.00 | 41,650.00 | 42,600.00 | 41,376.69 | 36,161 |
| 2025-03-20 | 42,800.00 | 43,150.00 | 42,200.00 | 42,550.00 | 41,328.13 | 31,180 |
| 2025-03-19 | 42,100.00 | 43,250.00 | 42,100.00 | 42,950.00 | 41,716.64 | 21,570 |
| 2025-03-18 | 42,600.00 | 42,900.00 | 42,200.00 | 42,250.00 | 41,036.74 | 20,498 |
| 2025-03-17 | 42,450.00 | 42,800.00 | 41,900.00 | 42,600.00 | 41,376.69 | 23,634 |
| 2025-03-14 | 41,850.00 | 42,900.00 | 41,750.00 | 42,100.00 | 40,891.05 | 21,133 |
| 2025-03-13 | 41,950.00 | 42,750.00 | 41,750.00 | 41,850.00 | 40,648.23 | 29,670 |
| 2025-03-12 | 41,550.00 | 42,050.00 | 41,500.00 | 41,950.00 | 40,745.36 | 27,108 |
| 2025-03-11 | 42,500.00 | 42,500.00 | 41,500.00 | 41,800.00 | 40,599.66 | 28,505 |
| 2025-03-10 | 43,500.00 | 43,600.00 | 42,450.00 | 43,300.00 | 42,056.59 | 22,030 |
| 2025-03-07 | 42,400.00 | 44,500.00 | 41,400.00 | 43,500.00 | 42,250.85 | 64,366 |
| 2025-03-06 | 41,850.00 | 42,500.00 | 41,700.00 | 42,300.00 | 41,085.31 | 19,963 |
| 2025-03-05 | 40,650.00 | 42,300.00 | 40,650.00 | 42,300.00 | 41,085.31 | 27,865 |
| 2025-03-04 | 41,750.00 | 41,750.00 | 40,600.00 | 40,650.00 | 39,482.69 | 25,761 |
| 2025-02-28 | 43,350.00 | 43,550.00 | 41,800.00 | 41,800.00 | 40,599.66 | 45,814 |
| 2025-02-27 | 44,000.00 | 44,200.00 | 43,400.00 | 43,900.00 | 42,639.36 | 30,728 |
| 2025-02-26 | 43,600.00 | 44,350.00 | 43,400.00 | 44,200.00 | 42,930.74 | 29,320 |
| 2025-02-25 | 44,650.00 | 44,650.00 | 43,550.00 | 43,600.00 | 42,347.97 | 30,369 |
| 2025-02-24 | 44,950.00 | 45,900.00 | 44,500.00 | 44,600.00 | 43,319.26 | 36,734 |
| 2025-02-21 | 45,000.00 | 45,150.00 | 44,550.00 | 44,950.00 | 43,659.21 | 19,394 |
| 2025-02-20 | 44,850.00 | 45,300.00 | 44,400.00 | 45,200.00 | 43,902.03 | 28,768 |
| 2025-02-19 | 44,000.00 | 45,150.00 | 44,000.00 | 44,850.00 | 43,562.08 | 32,978 |
| 2025-02-18 | 43,550.00 | 44,750.00 | 43,050.00 | 44,250.00 | 42,979.31 | 35,014 |
| 2025-02-17 | 42,750.00 | 44,000.00 | 42,600.00 | 43,750.00 | 42,493.67 | 40,907 |
| 2025-02-14 | 42,600.00 | 43,500.00 | 42,550.00 | 42,650.00 | 41,425.25 | 27,798 |
| 2025-02-13 | 42,100.00 | 43,450.00 | 42,100.00 | 42,650.00 | 41,425.25 | 38,450 |
| 2025-02-12 | 43,600.00 | 43,600.00 | 42,250.00 | 42,250.00 | 41,036.74 | 19,700 |
| 2025-02-11 | 43,100.00 | 43,500.00 | 42,400.00 | 43,300.00 | 42,056.59 | 35,153 |
| 2025-02-10 | 41,100.00 | 43,500.00 | 41,100.00 | 43,000.00 | 41,765.20 | 77,951 |
| 2025-02-07 | 41,050.00 | 41,750.00 | 40,800.00 | 40,950.00 | 39,774.07 | 16,447 |
| 2025-02-06 | 40,950.00 | 41,500.00 | 40,750.00 | 41,450.00 | 40,259.71 | 23,254 |
| 2025-02-05 | 40,100.00 | 41,450.00 | 40,100.00 | 40,900.00 | 39,725.51 | 21,179 |
| 2025-02-04 | 40,400.00 | 41,000.00 | 40,200.00 | 40,200.00 | 39,045.61 | 19,737 |
| 2025-02-03 | 40,950.00 | 40,950.00 | 39,300.00 | 40,350.00 | 39,191.30 | 33,709 |
| 2025-01-31 | 42,100.00 | 42,500.00 | 41,300.00 | 41,400.00 | 40,211.15 | 18,439 |
| 2025-01-24 | 41,400.00 | 42,150.00 | 41,150.00 | 41,650.00 | 40,453.97 | 20,246 |
| 2025-01-23 | 42,450.00 | 42,450.00 | 41,000.00 | 41,250.00 | 40,065.46 | 27,479 |
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.