SK Chemicals Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 39,350.00 | 40,250.00 | 39,350.00 | 39,750.00 | 35,896.66 | 7,762 |
| 2023-02-06 | 40,250.00 | 40,500.00 | 39,100.00 | 39,750.00 | 35,896.66 | 9,731 |
| 2023-02-03 | 40,650.00 | 40,750.00 | 40,100.00 | 40,250.00 | 36,348.19 | 4,863 |
| 2023-02-02 | 40,400.00 | 40,900.00 | 40,000.00 | 40,650.00 | 36,709.41 | 10,763 |
| 2023-02-01 | 40,500.00 | 40,500.00 | 40,150.00 | 40,300.00 | 36,393.34 | 3,867 |
| 2023-01-31 | 39,900.00 | 40,100.00 | 39,650.00 | 39,900.00 | 36,032.11 | 3,060 |
| 2023-01-30 | 40,650.00 | 40,700.00 | 39,900.00 | 39,900.00 | 36,032.11 | 4,122 |
| 2023-01-27 | 40,300.00 | 41,150.00 | 40,050.00 | 40,850.00 | 36,890.02 | 6,176 |
| 2023-01-26 | 40,150.00 | 40,300.00 | 39,750.00 | 40,200.00 | 36,303.03 | 5,704 |
| 2023-01-25 | 39,700.00 | 40,600.00 | 39,700.00 | 40,350.00 | 36,438.49 | 11,180 |
| 2023-01-20 | 40,050.00 | 40,050.00 | 39,600.00 | 39,700.00 | 35,851.50 | 1,567 |
| 2023-01-19 | 39,750.00 | 40,100.00 | 39,600.00 | 39,800.00 | 35,941.81 | 2,331 |
| 2023-01-18 | 40,150.00 | 40,150.00 | 39,600.00 | 39,850.00 | 35,986.96 | 1,710 |
| 2023-01-17 | 40,450.00 | 40,450.00 | 39,750.00 | 40,150.00 | 36,257.88 | 2,640 |
| 2023-01-16 | 39,400.00 | 40,500.00 | 38,850.00 | 40,500.00 | 36,573.95 | 14,911 |
| 2023-01-13 | 39,450.00 | 39,500.00 | 39,150.00 | 39,400.00 | 35,580.58 | 1,571 |
| 2023-01-12 | 39,050.00 | 39,650.00 | 39,050.00 | 39,450.00 | 35,625.74 | 3,558 |
| 2023-01-11 | 39,050.00 | 39,050.00 | 38,600.00 | 39,050.00 | 35,264.51 | 1,410 |
| 2023-01-10 | 38,750.00 | 39,450.00 | 38,500.00 | 39,050.00 | 35,264.51 | 2,181 |
| 2023-01-09 | 37,600.00 | 38,750.00 | 37,600.00 | 38,750.00 | 34,993.60 | 3,774 |
| 2023-01-06 | 37,000.00 | 37,600.00 | 37,000.00 | 37,550.00 | 33,909.92 | 2,531 |
| 2023-01-05 | 37,200.00 | 37,600.00 | 37,050.00 | 37,200.00 | 33,593.85 | 6,031 |
| 2023-01-04 | 36,500.00 | 37,800.00 | 36,500.00 | 37,150.00 | 33,548.70 | 5,465 |
| 2023-01-03 | 36,650.00 | 37,450.00 | 36,350.00 | 36,950.00 | 33,368.09 | 9,027 |
| 2023-01-02 | 37,800.00 | 38,400.00 | 37,050.00 | 37,200.00 | 33,593.85 | 6,186 |
| 2022-12-29 | 39,050.00 | 39,050.00 | 37,650.00 | 37,700.00 | 34,045.38 | 8,567 |
| 2022-12-28 | 39,400.00 | 39,400.00 | 38,750.00 | 39,100.00 | 35,309.67 | 7,676 |
| 2022-12-27 | 40,150.00 | 40,750.00 | 40,150.00 | 40,600.00 | 35,625.74 | 8,939 |
| 2022-12-26 | 40,050.00 | 40,250.00 | 39,950.00 | 40,150.00 | 35,230.87 | 2,877 |
| 2022-12-23 | 40,350.00 | 40,350.00 | 39,650.00 | 40,100.00 | 35,187.00 | 7,079 |
| 2022-12-22 | 40,500.00 | 40,500.00 | 40,100.00 | 40,350.00 | 35,406.37 | 2,160 |
| 2022-12-21 | 40,000.00 | 40,500.00 | 39,900.00 | 39,950.00 | 35,055.37 | 2,765 |
| 2022-12-20 | 40,700.00 | 40,900.00 | 39,950.00 | 40,000.00 | 35,099.25 | 4,469 |
| 2022-12-19 | 41,050.00 | 41,050.00 | 40,350.00 | 40,400.00 | 35,450.24 | 3,161 |
| 2022-12-16 | 41,000.00 | 41,100.00 | 40,650.00 | 41,050.00 | 36,020.60 | 2,453 |
| 2022-12-15 | 41,400.00 | 41,600.00 | 41,000.00 | 41,400.00 | 36,327.72 | 4,636 |
| 2022-12-14 | 40,950.00 | 42,500.00 | 40,950.00 | 41,600.00 | 36,503.22 | 8,480 |
| 2022-12-13 | 40,900.00 | 41,050.00 | 40,500.00 | 40,900.00 | 35,888.98 | 3,064 |
| 2022-12-12 | 40,900.00 | 41,000.00 | 40,400.00 | 40,950.00 | 35,932.86 | 3,019 |
| 2022-12-09 | 40,700.00 | 40,950.00 | 40,500.00 | 40,900.00 | 35,888.98 | 3,989 |
| 2022-12-08 | 40,900.00 | 40,900.00 | 40,200.00 | 40,550.00 | 35,581.86 | 4,500 |
| 2022-12-07 | 41,150.00 | 41,150.00 | 40,550.00 | 40,600.00 | 35,625.74 | 3,815 |
| 2022-12-06 | 41,600.00 | 41,600.00 | 41,000.00 | 41,200.00 | 36,152.23 | 3,401 |
| 2022-12-05 | 41,350.00 | 41,800.00 | 41,150.00 | 41,550.00 | 36,459.34 | 5,614 |
| 2022-12-02 | 41,300.00 | 41,900.00 | 40,650.00 | 41,150.00 | 36,108.35 | 6,255 |
| 2022-12-01 | 41,700.00 | 41,800.00 | 40,900.00 | 41,050.00 | 36,020.60 | 8,202 |
| 2022-11-30 | 41,350.00 | 41,400.00 | 40,650.00 | 40,650.00 | 35,669.61 | 10,548 |
| 2022-11-29 | 40,100.00 | 41,400.00 | 39,900.00 | 41,400.00 | 36,327.72 | 5,338 |
| 2022-11-28 | 40,400.00 | 40,400.00 | 40,000.00 | 40,300.00 | 35,362.49 | 10,032 |
| 2022-11-25 | 40,800.00 | 40,800.00 | 40,350.00 | 40,400.00 | 35,450.24 | 6,324 |
| 2022-11-24 | 40,400.00 | 40,550.00 | 40,100.00 | 40,500.00 | 35,537.99 | 11,608 |
| 2022-11-23 | 41,500.00 | 41,500.00 | 40,000.00 | 40,400.00 | 35,450.24 | 22,945 |
| 2022-11-22 | 42,350.00 | 42,350.00 | 41,300.00 | 41,500.00 | 36,415.47 | 6,948 |
| 2022-11-21 | 42,950.00 | 43,450.00 | 41,750.00 | 42,200.00 | 37,029.71 | 2,395 |
| 2022-11-18 | 43,000.00 | 43,250.00 | 42,700.00 | 42,850.00 | 37,600.07 | 2,659 |
| 2022-11-17 | 43,100.00 | 43,200.00 | 42,050.00 | 43,000.00 | 37,731.69 | 4,014 |
| 2022-11-16 | 44,300.00 | 44,300.00 | 43,100.00 | 43,100.00 | 37,819.44 | 7,246 |
| 2022-11-15 | 42,800.00 | 44,200.00 | 42,600.00 | 44,200.00 | 38,784.67 | 10,518 |
| 2022-11-14 | 40,650.00 | 43,950.00 | 40,650.00 | 42,700.00 | 37,468.45 | 28,632 |
| 2022-11-11 | 40,850.00 | 40,950.00 | 40,500.00 | 40,600.00 | 35,625.74 | 7,690 |
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.