SK Chemicals Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	52,800.00	54,200.00	52,800.00	53,900.00	47,296.24	6,626
2022-08-10	53,600.00	53,600.00	52,800.00	53,000.00	46,506.50	3,117
2022-08-09	53,900.00	53,900.00	52,300.00	53,600.00	47,032.99	4,586
2022-08-08	53,400.00	54,400.00	53,100.00	53,900.00	47,296.24	4,477
2022-08-05	52,900.00	54,300.00	52,100.00	53,400.00	46,857.50	8,788
2022-08-04	52,200.00	52,600.00	51,800.00	52,400.00	45,980.02	9,565
2022-08-03	52,100.00	52,300.00	51,600.00	52,300.00	45,892.27	1,734
2022-08-02	52,900.00	53,300.00	51,700.00	51,800.00	45,453.53	7,853
2022-08-01	52,000.00	53,600.00	51,700.00	53,400.00	46,857.50	6,061
2022-07-29	52,500.00	52,700.00	51,900.00	52,500.00	46,067.76	4,704
2022-07-28	52,600.00	52,600.00	51,600.00	52,300.00	45,892.27	4,222
2022-07-27	52,000.00	52,300.00	51,400.00	52,300.00	45,892.27	3,683
2022-07-26	53,100.00	54,000.00	51,600.00	52,200.00	45,804.52	7,116
2022-07-25	51,700.00	52,700.00	51,600.00	51,900.00	45,541.28	2,545
2022-07-22	51,100.00	52,500.00	51,100.00	52,100.00	45,716.77	5,587
2022-07-21	52,600.00	52,900.00	51,400.00	52,200.00	45,804.52	3,072
2022-07-20	52,600.00	53,500.00	52,300.00	52,800.00	46,331.01	6,045
2022-07-19	52,400.00	53,400.00	52,200.00	52,500.00	46,067.76	3,945
2022-07-18	51,900.00	52,400.00	51,500.00	52,400.00	45,980.02	3,468
2022-07-15	52,600.00	52,900.00	51,600.00	51,900.00	45,541.28	6,098
2022-07-14	52,000.00	53,400.00	51,700.00	53,400.00	46,857.50	8,822
2022-07-13	54,600.00	54,800.00	53,000.00	53,100.00	46,594.25	8,095
2022-07-12	53,100.00	54,100.00	53,000.00	53,800.00	47,208.49	9,227
2022-07-11	52,300.00	54,800.00	52,000.00	54,000.00	47,383.99	16,422
2022-07-08	53,700.00	54,100.00	51,500.00	51,700.00	45,365.78	13,775
2022-07-07	52,100.00	55,500.00	51,600.00	52,700.00	46,243.26	48,549
2022-07-06	51,600.00	52,600.00	50,700.00	51,800.00	45,453.53	18,379
2022-07-05	46,800.00	56,800.00	46,800.00	53,200.00	46,682.00	107,312
2022-07-04	47,750.00	48,100.00	46,600.00	47,450.00	41,636.48	4,081
2022-07-01	48,100.00	49,500.00	47,800.00	47,800.00	41,943.60	6,592
2022-06-30	49,500.00	49,900.00	48,300.00	48,950.00	42,952.71	7,509
2022-06-29	49,050.00	51,300.00	49,050.00	49,900.00	43,786.31	7,013
2022-06-28	50,200.00	53,500.00	50,200.00	50,500.00	43,961.81	7,302
2022-06-27	48,150.00	50,900.00	48,150.00	50,500.00	43,961.81	9,783
2022-06-24	45,250.00	48,650.00	45,250.00	48,100.00	41,872.53	10,915
2022-06-23	47,100.00	47,650.00	45,850.00	46,000.00	40,044.42	15,379
2022-06-22	49,100.00	49,500.00	47,200.00	47,450.00	41,306.69	9,125
2022-06-21	48,800.00	49,600.00	48,700.00	49,150.00	42,786.59	8,578
2022-06-20	51,000.00	52,300.00	48,850.00	49,150.00	42,786.59	9,672
2022-06-17	50,300.00	51,500.00	50,100.00	51,500.00	44,832.34	5,030
2022-06-16	52,100.00	53,600.00	51,100.00	51,900.00	45,180.55	6,199
2022-06-15	53,300.00	54,700.00	51,000.00	52,000.00	45,267.61	11,002
2022-06-14	54,600.00	55,700.00	53,100.00	53,800.00	46,834.56	17,285
2022-06-13	59,000.00	59,000.00	56,200.00	56,500.00	49,184.99	15,121
2022-06-10	59,200.00	60,500.00	59,200.00	59,600.00	51,883.64	7,381
2022-06-09	61,300.00	61,300.00	60,000.00	60,500.00	52,667.12	7,111
2022-06-08	61,100.00	62,200.00	61,000.00	61,100.00	53,189.44	3,327
2022-06-07	62,300.00	62,600.00	61,000.00	61,000.00	53,102.38	4,946
2022-06-03	62,300.00	63,100.00	62,300.00	62,700.00	54,582.29	3,479
2022-06-02	62,900.00	63,100.00	62,100.00	62,500.00	54,408.18	3,365
2022-05-31	62,400.00	63,000.00	62,400.00	62,900.00	54,756.39	5,407
2022-05-30	62,000.00	62,700.00	61,700.00	61,900.00	53,885.86	7,831
2022-05-27	62,300.00	62,400.00	61,500.00	61,900.00	53,885.86	6,216
2022-05-26	62,200.00	62,600.00	61,300.00	62,200.00	54,147.02	3,598
2022-05-25	61,600.00	62,600.00	61,600.00	62,400.00	54,321.13	4,362
2022-05-24	63,400.00	63,600.00	61,400.00	62,400.00	54,321.13	7,870
2022-05-23	62,800.00	64,800.00	62,500.00	63,500.00	55,278.71	6,078
2022-05-20	63,300.00	63,700.00	62,000.00	63,400.00	55,191.66	9,324
2022-05-19	63,400.00	63,400.00	61,500.00	63,300.00	55,104.60	8,342
2022-05-18	64,200.00	64,400.00	63,400.00	63,900.00	55,626.92	3,431

← NewerPage 18 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.