SK Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 49,200.00 | 49,200.00 | 47,300.00 | 47,350.00 | 45,990.29 | 33,087 |
| 2024-10-24 | 49,450.00 | 49,500.00 | 48,650.00 | 49,200.00 | 47,787.16 | 15,435 |
| 2024-10-23 | 48,200.00 | 49,850.00 | 48,200.00 | 49,150.00 | 47,738.60 | 27,981 |
| 2024-10-22 | 50,000.00 | 50,100.00 | 48,050.00 | 48,150.00 | 46,767.32 | 33,102 |
| 2024-10-21 | 51,300.00 | 51,500.00 | 50,100.00 | 50,100.00 | 48,661.32 | 24,613 |
| 2024-10-18 | 50,900.00 | 52,100.00 | 50,700.00 | 51,100.00 | 49,632.60 | 23,181 |
| 2024-10-17 | 51,800.00 | 51,800.00 | 50,600.00 | 50,800.00 | 49,341.22 | 17,430 |
| 2024-10-16 | 50,500.00 | 52,300.00 | 50,200.00 | 51,300.00 | 49,826.86 | 57,728 |
| 2024-10-15 | 50,200.00 | 50,900.00 | 49,750.00 | 50,900.00 | 49,438.35 | 23,231 |
| 2024-10-14 | 50,500.00 | 50,900.00 | 49,500.00 | 50,200.00 | 48,758.45 | 20,018 |
| 2024-10-11 | 49,950.00 | 50,900.00 | 49,650.00 | 50,500.00 | 49,049.83 | 22,333 |
| 2024-10-10 | 51,000.00 | 51,000.00 | 49,250.00 | 49,250.00 | 47,835.73 | 28,531 |
| 2024-10-08 | 51,200.00 | 51,200.00 | 50,000.00 | 50,100.00 | 48,661.32 | 18,858 |
| 2024-10-07 | 50,600.00 | 51,700.00 | 50,000.00 | 51,200.00 | 49,729.73 | 18,595 |
| 2024-10-04 | 50,900.00 | 51,500.00 | 50,100.00 | 50,800.00 | 49,341.22 | 18,538 |
| 2024-10-02 | 50,400.00 | 51,900.00 | 49,750.00 | 50,600.00 | 49,146.96 | 31,192 |
| 2024-09-30 | 51,900.00 | 52,000.00 | 50,800.00 | 51,000.00 | 49,535.47 | 29,113 |
| 2024-09-27 | 51,300.00 | 51,900.00 | 51,000.00 | 51,100.00 | 49,632.60 | 21,551 |
| 2024-09-26 | 51,000.00 | 51,400.00 | 50,400.00 | 51,200.00 | 49,729.73 | 21,952 |
| 2024-09-25 | 50,800.00 | 51,700.00 | 50,500.00 | 50,600.00 | 49,146.96 | 44,179 |
| 2024-09-24 | 47,600.00 | 50,200.00 | 47,600.00 | 50,200.00 | 48,758.45 | 44,349 |
| 2024-09-23 | 48,050.00 | 48,550.00 | 46,300.00 | 47,850.00 | 46,475.93 | 60,972 |
| 2024-09-20 | 49,450.00 | 50,500.00 | 48,200.00 | 48,200.00 | 46,815.88 | 169,633 |
| 2024-09-19 | 49,000.00 | 49,700.00 | 48,300.00 | 49,350.00 | 47,932.86 | 20,372 |
| 2024-09-13 | 49,450.00 | 49,450.00 | 48,350.00 | 49,000.00 | 47,592.91 | 14,978 |
| 2024-09-12 | 48,700.00 | 49,200.00 | 48,100.00 | 48,950.00 | 47,544.34 | 46,541 |
| 2024-09-11 | 48,800.00 | 48,900.00 | 47,950.00 | 48,700.00 | 47,301.52 | 31,233 |
| 2024-09-10 | 47,100.00 | 48,800.00 | 47,100.00 | 48,700.00 | 47,301.52 | 29,362 |
| 2024-09-09 | 46,400.00 | 47,350.00 | 46,100.00 | 47,100.00 | 45,747.47 | 17,667 |
| 2024-09-06 | 47,900.00 | 47,900.00 | 47,000.00 | 47,250.00 | 45,893.16 | 19,611 |
| 2024-09-05 | 46,950.00 | 48,300.00 | 46,950.00 | 47,950.00 | 46,573.06 | 10,411 |
| 2024-09-04 | 48,000.00 | 48,250.00 | 47,050.00 | 47,150.00 | 45,796.03 | 22,615 |
| 2024-09-03 | 48,750.00 | 49,350.00 | 48,500.00 | 48,600.00 | 47,204.39 | 8,426 |
| 2024-09-02 | 49,500.00 | 49,500.00 | 48,250.00 | 48,750.00 | 47,350.09 | 27,609 |
| 2024-08-30 | 50,100.00 | 50,100.00 | 49,000.00 | 49,600.00 | 48,175.68 | 18,793 |
| 2024-08-29 | 49,500.00 | 50,400.00 | 49,150.00 | 49,550.00 | 48,127.11 | 17,013 |
| 2024-08-28 | 51,400.00 | 51,500.00 | 49,650.00 | 49,700.00 | 48,272.81 | 23,284 |
| 2024-08-27 | 51,000.00 | 52,200.00 | 51,000.00 | 51,300.00 | 49,826.86 | 19,218 |
| 2024-08-26 | 51,500.00 | 52,100.00 | 51,100.00 | 51,500.00 | 50,021.12 | 15,206 |
| 2024-08-23 | 52,300.00 | 52,400.00 | 50,900.00 | 51,200.00 | 49,729.73 | 17,725 |
| 2024-08-22 | 50,700.00 | 52,400.00 | 50,600.00 | 52,100.00 | 50,603.89 | 49,517 |
| 2024-08-21 | 51,000.00 | 51,100.00 | 50,100.00 | 51,000.00 | 49,535.47 | 23,051 |
| 2024-08-20 | 50,500.00 | 51,000.00 | 50,100.00 | 50,600.00 | 49,146.96 | 21,861 |
| 2024-08-19 | 49,550.00 | 50,700.00 | 49,350.00 | 50,500.00 | 49,049.83 | 38,760 |
| 2024-08-16 | 50,000.00 | 50,600.00 | 48,800.00 | 49,000.00 | 47,592.91 | 26,322 |
| 2024-08-14 | 49,100.00 | 49,750.00 | 48,450.00 | 49,400.00 | 47,981.42 | 27,319 |
| 2024-08-13 | 49,800.00 | 50,000.00 | 49,100.00 | 49,100.00 | 47,690.04 | 24,276 |
| 2024-08-12 | 47,900.00 | 49,900.00 | 47,900.00 | 49,900.00 | 48,467.06 | 34,061 |
| 2024-08-09 | 48,400.00 | 48,750.00 | 47,850.00 | 47,900.00 | 46,524.49 | 22,198 |
| 2024-08-08 | 47,700.00 | 49,050.00 | 47,000.00 | 48,800.00 | 47,398.65 | 45,369 |
| 2024-08-07 | 45,750.00 | 49,000.00 | 45,250.00 | 47,800.00 | 46,038.85 | 53,751 |
| 2024-08-06 | 43,650.00 | 47,200.00 | 43,650.00 | 46,200.00 | 44,497.80 | 52,217 |
| 2024-08-05 | 49,800.00 | 49,850.00 | 43,400.00 | 43,950.00 | 42,330.70 | 86,496 |
| 2024-08-02 | 50,000.00 | 50,800.00 | 49,450.00 | 49,850.00 | 48,013.32 | 25,403 |
| 2024-08-01 | 49,550.00 | 51,200.00 | 49,550.00 | 50,900.00 | 49,024.64 | 32,967 |
| 2024-07-31 | 49,200.00 | 50,200.00 | 48,850.00 | 49,700.00 | 47,868.85 | 40,874 |
| 2024-07-30 | 48,500.00 | 49,500.00 | 48,300.00 | 48,850.00 | 47,050.17 | 25,690 |
| 2024-07-29 | 47,600.00 | 49,000.00 | 47,600.00 | 48,900.00 | 47,098.32 | 26,370 |
| 2024-07-26 | 47,850.00 | 47,900.00 | 47,150.00 | 47,600.00 | 45,846.22 | 18,279 |
| 2024-07-25 | 47,850.00 | 48,000.00 | 46,950.00 | 47,400.00 | 45,653.59 | 28,117 |
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.