SK Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 42,250.00 | 42,700.00 | 41,700.00 | 42,050.00 | 40,842.48 | 25,363 |
| 2025-01-21 | 42,200.00 | 42,650.00 | 41,500.00 | 41,850.00 | 40,648.23 | 16,119 |
| 2025-01-20 | 41,800.00 | 43,100.00 | 41,750.00 | 42,350.00 | 41,133.87 | 20,132 |
| 2025-01-17 | 42,000.00 | 42,000.00 | 41,500.00 | 41,750.00 | 40,551.10 | 16,671 |
| 2025-01-16 | 43,500.00 | 43,500.00 | 41,500.00 | 42,400.00 | 41,182.43 | 23,154 |
| 2025-01-15 | 42,150.00 | 42,600.00 | 41,550.00 | 41,650.00 | 40,453.97 | 14,056 |
| 2025-01-14 | 42,850.00 | 43,100.00 | 41,600.00 | 42,100.00 | 40,891.05 | 21,223 |
| 2025-01-13 | 42,750.00 | 43,000.00 | 42,050.00 | 42,650.00 | 41,425.25 | 20,807 |
| 2025-01-10 | 43,100.00 | 43,800.00 | 42,600.00 | 42,750.00 | 41,522.38 | 22,509 |
| 2025-01-09 | 44,100.00 | 44,350.00 | 43,200.00 | 43,500.00 | 42,250.85 | 41,472 |
| 2025-01-08 | 44,400.00 | 45,300.00 | 44,250.00 | 44,450.00 | 43,173.57 | 23,439 |
| 2025-01-07 | 45,150.00 | 45,750.00 | 44,500.00 | 44,750.00 | 43,464.95 | 18,109 |
| 2025-01-06 | 45,450.00 | 45,700.00 | 44,950.00 | 45,150.00 | 43,853.46 | 19,671 |
| 2025-01-03 | 44,000.00 | 46,400.00 | 44,000.00 | 45,550.00 | 44,241.98 | 19,652 |
| 2025-01-02 | 44,050.00 | 44,900.00 | 43,900.00 | 44,400.00 | 43,125.00 | 15,985 |
| 2024-12-30 | 45,350.00 | 45,700.00 | 44,300.00 | 44,300.00 | 43,027.87 | 9,695 |
| 2024-12-27 | 44,600.00 | 45,400.00 | 43,950.00 | 45,400.00 | 44,096.29 | 17,864 |
| 2024-12-26 | 46,350.00 | 46,350.00 | 44,500.00 | 44,500.00 | 43,222.13 | 13,451 |
| 2024-12-24 | 45,900.00 | 46,550.00 | 45,550.00 | 45,550.00 | 44,241.98 | 15,064 |
| 2024-12-23 | 47,050.00 | 47,050.00 | 45,700.00 | 46,550.00 | 45,213.26 | 26,769 |
| 2024-12-20 | 45,700.00 | 47,000.00 | 45,450.00 | 47,000.00 | 45,650.34 | 26,256 |
| 2024-12-19 | 46,100.00 | 47,000.00 | 46,000.00 | 46,200.00 | 44,873.31 | 17,294 |
| 2024-12-18 | 46,000.00 | 47,350.00 | 45,300.00 | 47,250.00 | 45,893.16 | 34,904 |
| 2024-12-17 | 45,400.00 | 46,250.00 | 44,200.00 | 46,000.00 | 44,679.06 | 22,804 |
| 2024-12-16 | 45,900.00 | 46,300.00 | 44,900.00 | 44,900.00 | 43,610.64 | 11,911 |
| 2024-12-13 | 45,450.00 | 46,450.00 | 45,000.00 | 45,900.00 | 44,581.93 | 23,202 |
| 2024-12-12 | 45,000.00 | 45,900.00 | 44,400.00 | 45,900.00 | 44,581.93 | 43,850 |
| 2024-12-11 | 41,350.00 | 45,600.00 | 41,050.00 | 45,000.00 | 43,707.77 | 69,912 |
| 2024-12-10 | 39,350.00 | 41,500.00 | 39,350.00 | 41,250.00 | 40,065.46 | 27,211 |
| 2024-12-09 | 40,800.00 | 40,800.00 | 39,100.00 | 39,200.00 | 38,074.33 | 29,457 |
| 2024-12-06 | 41,450.00 | 41,950.00 | 40,650.00 | 40,950.00 | 39,774.07 | 19,217 |
| 2024-12-05 | 42,500.00 | 42,500.00 | 41,350.00 | 41,450.00 | 40,259.71 | 15,585 |
| 2024-12-04 | 42,300.00 | 43,300.00 | 42,200.00 | 42,550.00 | 41,328.13 | 17,479 |
| 2024-12-03 | 42,700.00 | 43,750.00 | 42,000.00 | 43,600.00 | 42,347.97 | 25,247 |
| 2024-12-02 | 42,200.00 | 42,550.00 | 41,600.00 | 42,300.00 | 41,085.31 | 19,932 |
| 2024-11-29 | 43,250.00 | 43,700.00 | 41,600.00 | 42,050.00 | 40,842.48 | 32,496 |
| 2024-11-28 | 42,800.00 | 44,200.00 | 42,500.00 | 43,800.00 | 42,542.23 | 23,719 |
| 2024-11-27 | 42,450.00 | 43,050.00 | 42,100.00 | 42,700.00 | 41,473.82 | 17,330 |
| 2024-11-26 | 42,400.00 | 42,700.00 | 42,000.00 | 42,600.00 | 41,376.69 | 11,242 |
| 2024-11-25 | 43,500.00 | 43,500.00 | 42,350.00 | 42,550.00 | 41,328.13 | 27,143 |
| 2024-11-22 | 43,300.00 | 43,300.00 | 42,800.00 | 43,050.00 | 41,813.77 | 8,323 |
| 2024-11-21 | 43,400.00 | 43,450.00 | 42,750.00 | 42,850.00 | 41,619.51 | 12,733 |
| 2024-11-20 | 42,300.00 | 43,550.00 | 42,100.00 | 43,200.00 | 41,959.46 | 14,849 |
| 2024-11-19 | 40,700.00 | 42,750.00 | 40,700.00 | 42,700.00 | 41,473.82 | 28,406 |
| 2024-11-18 | 40,100.00 | 41,250.00 | 40,050.00 | 41,000.00 | 39,822.64 | 21,167 |
| 2024-11-15 | 40,550.00 | 40,650.00 | 39,800.00 | 40,350.00 | 39,191.30 | 28,510 |
| 2024-11-14 | 41,400.00 | 41,550.00 | 40,450.00 | 40,750.00 | 39,579.82 | 33,044 |
| 2024-11-13 | 43,000.00 | 43,650.00 | 41,350.00 | 41,550.00 | 40,356.84 | 40,206 |
| 2024-11-12 | 44,250.00 | 45,450.00 | 43,600.00 | 43,700.00 | 42,445.10 | 26,307 |
| 2024-11-11 | 45,950.00 | 46,100.00 | 44,550.00 | 44,800.00 | 43,513.51 | 32,914 |
| 2024-11-08 | 46,650.00 | 46,900.00 | 46,000.00 | 46,000.00 | 44,679.06 | 21,864 |
| 2024-11-07 | 47,000.00 | 47,000.00 | 45,800.00 | 46,650.00 | 45,310.39 | 33,425 |
| 2024-11-06 | 48,450.00 | 48,450.00 | 47,150.00 | 47,250.00 | 45,893.16 | 36,692 |
| 2024-11-05 | 48,150.00 | 48,700.00 | 48,000.00 | 48,500.00 | 47,107.27 | 14,731 |
| 2024-11-04 | 48,750.00 | 50,000.00 | 47,950.00 | 48,450.00 | 47,058.70 | 38,995 |
| 2024-11-01 | 50,000.00 | 50,100.00 | 48,700.00 | 48,800.00 | 47,398.65 | 20,803 |
| 2024-10-31 | 50,300.00 | 50,300.00 | 48,700.00 | 50,000.00 | 48,564.19 | 20,637 |
| 2024-10-30 | 48,750.00 | 49,400.00 | 48,500.00 | 49,300.00 | 47,884.29 | 13,771 |
| 2024-10-29 | 49,450.00 | 49,500.00 | 48,350.00 | 48,750.00 | 47,350.09 | 19,551 |
| 2024-10-28 | 48,150.00 | 49,800.00 | 47,550.00 | 49,250.00 | 47,835.73 | 30,927 |
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.