SK Chemicals Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	70,700.00	73,000.00	70,700.00	72,500.00	63,113.49	4,005
2022-02-17	73,400.00	74,200.00	71,000.00	72,100.00	62,765.28	5,511
2022-02-16	71,200.00	74,800.00	71,200.00	73,400.00	63,896.97	8,524
2022-02-15	73,000.00	73,100.00	70,000.00	70,400.00	61,285.37	10,935
2022-02-14	74,500.00	75,000.00	71,500.00	73,300.00	63,809.91	5,014
2022-02-11	75,000.00	75,600.00	74,100.00	74,600.00	64,941.60	6,732
2022-02-10	76,900.00	78,200.00	75,600.00	75,700.00	65,899.19	6,406
2022-02-09	75,100.00	76,600.00	75,100.00	76,100.00	66,247.40	6,552
2022-02-08	75,500.00	76,400.00	71,000.00	74,300.00	64,680.44	6,186
2022-02-07	76,600.00	76,600.00	75,400.00	75,700.00	65,899.19	4,888
2022-02-04	74,400.00	77,100.00	74,400.00	76,600.00	66,682.66	4,409
2022-02-03	74,700.00	76,600.00	74,600.00	76,000.00	66,160.35	6,994
2022-01-28	69,000.00	73,900.00	69,000.00	73,100.00	63,635.81	12,049
2022-01-27	71,300.00	73,100.00	67,900.00	69,900.00	60,850.11	23,831
2022-01-26	72,200.00	74,500.00	72,200.00	73,200.00	63,722.86	15,141
2022-01-25	78,400.00	78,700.00	72,800.00	73,500.00	63,984.02	29,239
2022-01-24	80,000.00	80,000.00	77,800.00	78,800.00	68,597.83	9,613
2022-01-21	81,100.00	81,100.00	78,800.00	80,700.00	70,251.84	4,168
2022-01-20	78,500.00	80,600.00	78,000.00	80,500.00	70,077.74	8,002
2022-01-19	79,100.00	80,000.00	77,700.00	78,500.00	68,336.67	6,646
2022-01-18	79,500.00	81,000.00	78,500.00	80,000.00	69,642.47	12,379
2022-01-17	82,000.00	82,700.00	79,700.00	80,300.00	69,903.63	11,332
2022-01-14	83,500.00	83,600.00	82,000.00	82,800.00	72,079.96	8,301
2022-01-13	85,100.00	86,200.00	84,100.00	84,300.00	73,385.75	7,362
2022-01-12	84,500.00	90,000.00	84,000.00	85,900.00	74,778.60	27,313
2022-01-11	83,200.00	84,400.00	82,400.00	83,300.00	72,515.22	6,595
2022-01-10	85,100.00	85,200.00	82,200.00	83,100.00	72,341.12	6,051
2022-01-07	80,100.00	84,900.00	80,100.00	83,700.00	72,863.43	10,101
2022-01-06	82,800.00	83,600.00	80,100.00	80,100.00	69,729.52	16,487
2022-01-05	85,900.00	85,900.00	83,600.00	83,600.00	72,776.38	14,354
2022-01-04	88,500.00	88,500.00	85,600.00	85,900.00	74,778.60	13,032
2022-01-03	88,000.00	88,300.00	86,400.00	87,500.00	76,171.45	15,356
2021-12-30	89,000.00	89,700.00	88,200.00	88,900.00	77,390.19	10,372
2021-12-29	90,300.00	91,000.00	89,500.00	89,800.00	78,173.67	13,105
2021-12-28	91,500.00	92,100.00	90,100.00	91,700.00	77,172.56	22,559
2021-12-27	91,700.00	92,500.00	90,900.00	91,400.00	76,920.09	19,628
2021-12-24	91,600.00	94,000.00	91,400.00	91,600.00	77,088.40	16,031
2021-12-23	91,400.00	96,300.00	88,800.00	91,400.00	76,920.09	50,173
2021-12-22	93,100.00	94,500.00	91,200.00	91,400.00	76,920.09	23,304
2021-12-21	95,500.00	96,800.00	90,900.00	94,000.00	79,108.19	41,534
2021-12-20	102,000.00	102,000.00	95,300.00	96,800.00	81,464.60	67,102
2021-12-17	84,700.00	102,000.00	84,500.00	98,700.00	83,063.60	326,585
2021-12-16	84,000.00	85,900.00	83,600.00	83,700.00	70,439.95	9,492
2021-12-15	84,400.00	84,500.00	83,600.00	83,700.00	70,439.95	6,252
2021-12-14	83,400.00	85,700.00	83,400.00	84,400.00	71,029.05	13,597
2021-12-13	84,000.00	84,700.00	83,300.00	83,900.00	70,608.27	7,773
2021-12-10	83,000.00	84,800.00	82,600.00	84,000.00	70,692.42	9,978
2021-12-09	82,800.00	84,200.00	82,300.00	83,300.00	70,103.32	8,742
2021-12-08	83,300.00	84,600.00	80,400.00	82,700.00	69,598.37	25,378
2021-12-07	80,100.00	80,700.00	79,700.00	80,000.00	67,326.12	8,097
2021-12-06	79,500.00	81,400.00	78,700.00	80,900.00	68,083.54	13,567
2021-12-03	77,600.00	80,300.00	77,600.00	79,500.00	66,905.33	10,880
2021-12-02	76,000.00	78,900.00	76,000.00	78,700.00	66,232.07	16,362
2021-12-01	76,600.00	79,400.00	76,300.00	78,200.00	65,811.28	16,534
2021-11-30	81,200.00	82,200.00	76,700.00	77,500.00	65,222.18	38,629
2021-11-29	84,300.00	87,900.00	81,000.00	81,200.00	68,336.01	34,589
2021-11-26	80,300.00	84,700.00	80,300.00	84,500.00	71,113.21	43,315
2021-11-25	80,800.00	81,400.00	80,300.00	80,400.00	67,662.75	10,888
2021-11-24	80,700.00	82,700.00	80,300.00	81,000.00	68,167.69	22,203
2021-11-23	82,900.00	82,900.00	80,700.00	80,700.00	67,915.22	21,171

← NewerPage 20 of 21 · 1,223 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.