SK Chemicals Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30,000.00	31,000.00	29,600.00	30,650.00	28,018.94	12,265
2023-07-31	29,600.00	30,050.00	29,000.00	30,000.00	27,424.74	6,630
2023-07-28	29,700.00	29,700.00	28,600.00	29,050.00	26,556.29	10,327
2023-07-27	27,700.00	30,000.00	27,700.00	29,700.00	27,150.49	21,532
2023-07-26	29,400.00	29,550.00	27,750.00	27,950.00	25,550.72	30,052
2023-07-25	30,100.00	30,350.00	29,300.00	29,300.00	26,784.83	16,083
2023-07-24	31,000.00	31,500.00	29,850.00	29,850.00	27,287.62	47,538
2023-07-21	38,400.00	38,400.00	31,300.00	31,600.00	28,887.39	564,865
2023-07-20	29,550.00	29,650.00	29,300.00	29,550.00	27,013.37	5,788
2023-07-19	29,650.00	29,700.00	29,400.00	29,600.00	27,059.08	2,951
2023-07-18	29,700.00	29,900.00	29,550.00	29,650.00	27,104.79	3,296
2023-07-17	30,000.00	30,000.00	29,450.00	29,850.00	27,287.62	3,519
2023-07-14	30,200.00	30,350.00	29,850.00	30,050.00	27,470.45	2,031
2023-07-13	29,850.00	30,500.00	29,850.00	30,200.00	27,607.57	4,505
2023-07-12	29,650.00	30,000.00	29,650.00	30,000.00	27,424.74	1,279
2023-07-11	29,500.00	30,100.00	29,450.00	30,000.00	27,424.74	2,137
2023-07-10	30,050.00	30,150.00	29,600.00	29,600.00	27,059.08	5,908
2023-07-07	30,850.00	30,850.00	30,100.00	30,150.00	27,561.86	5,487
2023-07-06	31,850.00	31,900.00	30,900.00	31,000.00	28,338.90	7,387
2023-07-05	32,300.00	32,500.00	31,800.00	31,950.00	29,207.35	5,627
2023-07-04	32,700.00	32,800.00	32,300.00	32,450.00	29,664.43	5,438
2023-07-03	32,700.00	33,100.00	32,700.00	32,800.00	29,984.38	2,063
2023-06-30	32,850.00	33,100.00	32,550.00	32,850.00	30,030.09	4,543
2023-06-29	32,950.00	33,000.00	32,650.00	32,850.00	30,030.09	5,339
2023-06-28	33,000.00	33,300.00	32,700.00	32,950.00	29,755.84	4,813
2023-06-27	33,250.00	33,550.00	33,000.00	33,050.00	29,846.15	3,998
2023-06-26	33,100.00	33,850.00	32,750.00	33,200.00	29,981.61	3,284
2023-06-23	33,300.00	33,600.00	33,000.00	33,200.00	29,981.61	4,779
2023-06-22	33,700.00	33,700.00	33,250.00	33,300.00	30,071.92	2,884
2023-06-21	33,950.00	34,100.00	33,350.00	33,700.00	30,433.14	3,570
2023-06-20	34,300.00	34,300.00	33,800.00	33,950.00	30,658.90	1,656
2023-06-19	33,400.00	34,000.00	33,400.00	34,000.00	30,704.06	2,862
2023-06-16	33,350.00	33,750.00	33,350.00	33,750.00	30,478.29	3,314
2023-06-15	33,500.00	34,000.00	33,250.00	33,350.00	30,117.07	3,726
2023-06-14	33,950.00	34,150.00	33,600.00	33,850.00	30,568.60	4,397
2023-06-13	34,300.00	34,500.00	33,800.00	34,000.00	30,704.06	2,288
2023-06-12	34,600.00	34,600.00	34,150.00	34,300.00	30,974.98	2,307
2023-06-09	34,100.00	34,500.00	34,100.00	34,300.00	30,974.98	2,126
2023-06-08	34,600.00	34,600.00	34,200.00	34,250.00	30,929.82	2,080
2023-06-07	34,550.00	34,800.00	34,400.00	34,600.00	31,245.89	2,990
2023-06-05	34,400.00	34,800.00	34,000.00	34,400.00	31,065.28	2,678
2023-06-02	34,100.00	34,650.00	33,750.00	34,400.00	31,065.28	4,237
2023-06-01	34,100.00	34,500.00	33,850.00	34,050.00	30,749.21	1,386
2023-05-31	33,700.00	35,000.00	33,700.00	34,150.00	30,839.52	5,395
2023-05-30	33,750.00	34,150.00	33,750.00	34,150.00	30,839.52	3,171
2023-05-26	33,700.00	33,950.00	33,700.00	33,700.00	30,433.14	2,028
2023-05-25	33,850.00	34,200.00	33,450.00	33,800.00	30,523.45	1,616
2023-05-24	33,800.00	34,300.00	33,750.00	34,050.00	30,749.21	1,575
2023-05-23	34,100.00	34,400.00	33,850.00	34,100.00	30,794.36	3,139
2023-05-22	33,400.00	35,000.00	33,400.00	34,100.00	30,794.36	2,294
2023-05-19	33,500.00	33,800.00	33,400.00	33,650.00	30,387.99	2,234
2023-05-18	33,600.00	33,750.00	33,300.00	33,700.00	30,433.14	2,542
2023-05-17	33,350.00	33,600.00	33,150.00	33,600.00	30,342.83	1,513
2023-05-16	33,000.00	33,500.00	33,000.00	33,400.00	30,162.22	2,645
2023-05-15	33,800.00	33,800.00	33,050.00	33,400.00	30,162.22	2,565
2023-05-12	33,900.00	33,900.00	33,400.00	33,450.00	30,207.37	3,941
2023-05-11	34,050.00	34,250.00	33,650.00	33,800.00	30,523.45	2,935
2023-05-10	34,350.00	34,400.00	33,800.00	34,050.00	30,749.21	2,178
2023-05-09	34,650.00	34,650.00	34,050.00	34,350.00	31,020.13	3,700
2023-05-08	34,400.00	34,550.00	34,000.00	34,350.00	31,020.13	3,648

← NewerPage 14 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	400.0000 KRW
2026-03-30	800.0000 KRW
2025-08-07	400.0000 KRW
2024-08-08	400.0000 KRW
2023-12-27	300.0000 KRW
2023-06-29	400.0000 KRW
2022-12-28	1,150.0000 KRW
2022-06-29	400.0000 KRW
2021-12-29	3,050.0000 KRW
2020-12-29	2,050.0000 KRW
2019-12-27	500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.