SK Chemicals Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 39,700.00 | 39,950.00 | 39,200.00 | 39,900.00 | 35,011.50 | 3,479 |
| 2022-11-09 | 39,850.00 | 40,500.00 | 39,650.00 | 39,850.00 | 34,967.63 | 10,720 |
| 2022-11-08 | 40,200.00 | 40,250.00 | 39,300.00 | 39,850.00 | 34,967.63 | 6,425 |
| 2022-11-07 | 38,550.00 | 39,900.00 | 38,500.00 | 39,800.00 | 34,923.75 | 10,742 |
| 2022-11-04 | 38,950.00 | 39,250.00 | 38,250.00 | 38,500.00 | 33,783.03 | 15,027 |
| 2022-11-03 | 39,950.00 | 39,950.00 | 38,800.00 | 39,100.00 | 34,309.52 | 15,526 |
| 2022-11-02 | 39,950.00 | 40,950.00 | 39,550.00 | 40,300.00 | 35,362.49 | 9,409 |
| 2022-11-01 | 39,150.00 | 40,100.00 | 39,150.00 | 40,100.00 | 35,187.00 | 3,387 |
| 2022-10-31 | 40,250.00 | 40,500.00 | 39,700.00 | 39,900.00 | 35,011.50 | 2,714 |
| 2022-10-28 | 40,000.00 | 40,150.00 | 39,750.00 | 39,800.00 | 34,923.75 | 1,843 |
| 2022-10-27 | 39,100.00 | 40,000.00 | 39,100.00 | 39,950.00 | 35,055.37 | 1,519 |
| 2022-10-26 | 40,250.00 | 40,250.00 | 39,050.00 | 39,100.00 | 34,309.52 | 1,956 |
| 2022-10-25 | 40,100.00 | 40,100.00 | 39,200.00 | 39,750.00 | 34,879.88 | 7,453 |
| 2022-10-24 | 40,300.00 | 40,500.00 | 39,600.00 | 39,600.00 | 34,748.26 | 2,549 |
| 2022-10-21 | 39,500.00 | 40,250.00 | 39,300.00 | 39,500.00 | 34,660.51 | 3,019 |
| 2022-10-20 | 40,100.00 | 40,350.00 | 39,700.00 | 40,050.00 | 35,143.12 | 3,399 |
| 2022-10-19 | 41,200.00 | 41,300.00 | 40,350.00 | 40,700.00 | 35,713.49 | 4,247 |
| 2022-10-18 | 39,500.00 | 41,650.00 | 39,500.00 | 40,950.00 | 35,932.86 | 11,913 |
| 2022-10-17 | 38,000.00 | 39,350.00 | 38,000.00 | 39,250.00 | 34,441.14 | 2,739 |
| 2022-10-14 | 37,800.00 | 39,200.00 | 37,800.00 | 39,050.00 | 34,265.64 | 6,736 |
| 2022-10-13 | 38,400.00 | 39,150.00 | 37,650.00 | 37,700.00 | 33,081.04 | 5,621 |
| 2022-10-12 | 38,300.00 | 39,450.00 | 38,250.00 | 38,900.00 | 34,134.02 | 6,296 |
| 2022-10-11 | 40,300.00 | 40,600.00 | 39,000.00 | 39,200.00 | 34,397.26 | 8,977 |
| 2022-10-07 | 41,350.00 | 42,000.00 | 40,850.00 | 41,200.00 | 36,152.23 | 7,736 |
| 2022-10-06 | 41,550.00 | 42,250.00 | 41,550.00 | 42,050.00 | 36,898.09 | 3,862 |
| 2022-10-05 | 42,900.00 | 42,950.00 | 41,450.00 | 41,950.00 | 36,810.34 | 6,144 |
| 2022-10-04 | 41,500.00 | 42,650.00 | 41,500.00 | 42,400.00 | 37,205.20 | 4,974 |
| 2022-09-30 | 41,750.00 | 43,000.00 | 41,500.00 | 41,500.00 | 36,415.47 | 9,413 |
| 2022-09-29 | 43,800.00 | 45,300.00 | 43,200.00 | 43,200.00 | 37,907.19 | 4,518 |
| 2022-09-28 | 43,950.00 | 45,200.00 | 43,450.00 | 43,700.00 | 38,345.93 | 8,364 |
| 2022-09-27 | 43,700.00 | 44,800.00 | 43,700.00 | 44,200.00 | 38,784.67 | 6,396 |
| 2022-09-26 | 45,350.00 | 46,000.00 | 43,850.00 | 43,850.00 | 38,477.55 | 13,783 |
| 2022-09-23 | 47,500.00 | 48,150.00 | 46,200.00 | 46,250.00 | 40,583.51 | 8,939 |
| 2022-09-22 | 47,100.00 | 50,900.00 | 46,700.00 | 48,500.00 | 42,557.84 | 10,127 |
| 2022-09-21 | 48,500.00 | 48,500.00 | 46,600.00 | 47,200.00 | 41,417.11 | 6,415 |
| 2022-09-20 | 49,200.00 | 49,850.00 | 47,850.00 | 48,200.00 | 42,294.59 | 7,779 |
| 2022-09-19 | 49,350.00 | 52,100.00 | 49,350.00 | 49,350.00 | 43,303.70 | 4,232 |
| 2022-09-16 | 49,950.00 | 49,950.00 | 49,600.00 | 49,700.00 | 43,610.82 | 2,087 |
| 2022-09-15 | 50,300.00 | 50,300.00 | 49,800.00 | 49,950.00 | 43,830.19 | 4,466 |
| 2022-09-14 | 49,200.00 | 50,400.00 | 49,200.00 | 50,400.00 | 44,225.05 | 2,999 |
| 2022-09-13 | 50,500.00 | 51,000.00 | 50,400.00 | 50,800.00 | 44,576.05 | 3,184 |
| 2022-09-08 | 50,700.00 | 50,700.00 | 49,850.00 | 50,400.00 | 44,225.05 | 1,360 |
| 2022-09-07 | 51,000.00 | 51,000.00 | 49,600.00 | 49,600.00 | 43,523.07 | 8,996 |
| 2022-09-06 | 50,600.00 | 51,700.00 | 50,400.00 | 50,500.00 | 44,312.80 | 8,286 |
| 2022-09-05 | 52,100.00 | 52,900.00 | 50,600.00 | 50,600.00 | 44,400.55 | 18,050 |
| 2022-09-02 | 54,000.00 | 56,700.00 | 51,900.00 | 52,000.00 | 45,629.02 | 93,180 |
| 2022-09-01 | 50,300.00 | 50,500.00 | 48,700.00 | 49,100.00 | 43,084.33 | 12,041 |
| 2022-08-31 | 50,500.00 | 50,900.00 | 49,850.00 | 50,800.00 | 44,576.05 | 4,762 |
| 2022-08-30 | 50,100.00 | 51,000.00 | 50,100.00 | 50,800.00 | 44,576.05 | 2,070 |
| 2022-08-29 | 50,900.00 | 50,900.00 | 50,000.00 | 50,100.00 | 43,961.81 | 5,785 |
| 2022-08-26 | 51,500.00 | 52,300.00 | 51,500.00 | 52,200.00 | 45,804.52 | 4,635 |
| 2022-08-25 | 51,400.00 | 52,000.00 | 51,200.00 | 51,900.00 | 45,541.28 | 1,330 |
| 2022-08-24 | 51,000.00 | 51,900.00 | 50,400.00 | 51,000.00 | 44,751.54 | 4,947 |
| 2022-08-23 | 51,500.00 | 52,200.00 | 50,700.00 | 51,400.00 | 45,102.53 | 6,273 |
| 2022-08-22 | 53,000.00 | 53,300.00 | 52,300.00 | 52,700.00 | 46,243.26 | 2,025 |
| 2022-08-19 | 53,800.00 | 53,800.00 | 52,500.00 | 53,500.00 | 46,945.25 | 3,698 |
| 2022-08-18 | 54,600.00 | 54,600.00 | 53,100.00 | 53,700.00 | 47,120.74 | 4,697 |
| 2022-08-17 | 55,400.00 | 55,400.00 | 54,400.00 | 54,900.00 | 48,173.72 | 5,447 |
| 2022-08-16 | 54,900.00 | 55,700.00 | 54,100.00 | 55,500.00 | 48,700.21 | 4,791 |
| 2022-08-12 | 54,300.00 | 55,800.00 | 54,300.00 | 54,400.00 | 47,734.98 | 8,287 |
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.