SK Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,030.00 | 5,050.00 | 5,000.00 | 5,040.00 | 4,548.55 | 290,126 |
| 2024-07-23 | 5,010.00 | 5,050.00 | 4,990.00 | 5,030.00 | 4,539.53 | 261,669 |
| 2024-07-22 | 4,990.00 | 5,020.00 | 4,940.00 | 5,020.00 | 4,530.50 | 388,902 |
| 2024-07-19 | 5,010.00 | 5,010.00 | 4,955.00 | 4,990.00 | 4,503.43 | 259,831 |
| 2024-07-18 | 4,935.00 | 4,995.00 | 4,895.00 | 4,995.00 | 4,507.94 | 430,736 |
| 2024-07-17 | 4,980.00 | 5,000.00 | 4,940.00 | 4,945.00 | 4,462.82 | 505,494 |
| 2024-07-16 | 4,935.00 | 4,970.00 | 4,895.00 | 4,970.00 | 4,485.38 | 367,664 |
| 2024-07-15 | 4,840.00 | 4,925.00 | 4,835.00 | 4,920.00 | 4,440.26 | 371,279 |
| 2024-07-12 | 4,820.00 | 4,870.00 | 4,800.00 | 4,840.00 | 4,368.06 | 225,436 |
| 2024-07-11 | 4,785.00 | 4,835.00 | 4,755.00 | 4,820.00 | 4,350.01 | 320,098 |
| 2024-07-10 | 4,760.00 | 4,800.00 | 4,725.00 | 4,775.00 | 4,309.39 | 231,063 |
| 2024-07-09 | 4,750.00 | 4,805.00 | 4,715.00 | 4,715.00 | 4,255.25 | 314,609 |
| 2024-07-08 | 4,790.00 | 4,800.00 | 4,765.00 | 4,780.00 | 4,313.91 | 195,915 |
| 2024-07-05 | 4,820.00 | 4,820.00 | 4,755.00 | 4,785.00 | 4,318.42 | 317,099 |
| 2024-07-04 | 4,810.00 | 4,825.00 | 4,765.00 | 4,820.00 | 4,350.01 | 461,860 |
| 2024-07-03 | 4,675.00 | 4,735.00 | 4,665.00 | 4,730.00 | 4,268.78 | 212,026 |
| 2024-07-02 | 4,705.00 | 4,715.00 | 4,635.00 | 4,650.00 | 4,196.58 | 352,691 |
| 2024-07-01 | 4,815.00 | 4,815.00 | 4,650.00 | 4,710.00 | 4,250.73 | 305,670 |
| 2024-06-28 | 4,785.00 | 4,815.00 | 4,735.00 | 4,815.00 | 4,345.49 | 309,265 |
| 2024-06-27 | 4,690.00 | 4,775.00 | 4,665.00 | 4,775.00 | 4,309.39 | 291,119 |
| 2024-06-26 | 4,680.00 | 4,755.00 | 4,670.00 | 4,690.00 | 4,173.12 | 331,501 |
| 2024-06-25 | 4,700.00 | 4,750.00 | 4,660.00 | 4,670.00 | 4,155.32 | 304,223 |
| 2024-06-24 | 4,790.00 | 4,800.00 | 4,675.00 | 4,680.00 | 4,164.22 | 286,338 |
| 2024-06-21 | 4,700.00 | 4,850.00 | 4,630.00 | 4,750.00 | 4,226.51 | 4,266,606 |
| 2024-06-20 | 4,710.00 | 4,735.00 | 4,630.00 | 4,685.00 | 4,168.67 | 524,963 |
| 2024-06-19 | 4,825.00 | 4,870.00 | 4,700.00 | 4,700.00 | 4,182.02 | 599,289 |
| 2024-06-18 | 4,715.00 | 4,840.00 | 4,690.00 | 4,825.00 | 4,293.24 | 648,495 |
| 2024-06-17 | 4,870.00 | 4,870.00 | 4,650.00 | 4,665.00 | 4,150.87 | 993,356 |
| 2024-06-14 | 4,930.00 | 4,945.00 | 4,760.00 | 4,865.00 | 4,328.83 | 839,338 |
| 2024-06-13 | 4,900.00 | 4,980.00 | 4,870.00 | 4,890.00 | 4,351.08 | 680,405 |
| 2024-06-12 | 4,850.00 | 4,940.00 | 4,845.00 | 4,885.00 | 4,346.63 | 725,629 |
| 2024-06-11 | 4,805.00 | 4,850.00 | 4,790.00 | 4,850.00 | 4,315.48 | 585,569 |
| 2024-06-10 | 4,830.00 | 4,845.00 | 4,775.00 | 4,795.00 | 4,266.55 | 501,552 |
| 2024-06-07 | 4,695.00 | 4,835.00 | 4,685.00 | 4,830.00 | 4,297.69 | 999,684 |
| 2024-06-05 | 4,635.00 | 4,690.00 | 4,625.00 | 4,685.00 | 4,168.67 | 487,242 |
| 2024-06-04 | 4,585.00 | 4,635.00 | 4,570.00 | 4,615.00 | 4,106.38 | 431,814 |
| 2024-06-03 | 4,535.00 | 4,585.00 | 4,490.00 | 4,585.00 | 4,079.69 | 403,569 |
| 2024-05-31 | 4,490.00 | 4,600.00 | 4,470.00 | 4,530.00 | 4,030.75 | 667,082 |
| 2024-05-30 | 4,530.00 | 4,530.00 | 4,460.00 | 4,495.00 | 3,999.61 | 331,022 |
| 2024-05-29 | 4,545.00 | 4,560.00 | 4,505.00 | 4,535.00 | 4,035.20 | 353,750 |
| 2024-05-28 | 4,470.00 | 4,565.00 | 4,430.00 | 4,555.00 | 4,053.00 | 806,118 |
| 2024-05-27 | 4,365.00 | 4,470.00 | 4,300.00 | 4,470.00 | 3,977.36 | 681,014 |
| 2024-05-24 | 4,290.00 | 4,380.00 | 4,285.00 | 4,365.00 | 3,883.94 | 385,407 |
| 2024-05-23 | 4,375.00 | 4,375.00 | 4,285.00 | 4,295.00 | 3,821.65 | 500,382 |
| 2024-05-22 | 4,370.00 | 4,395.00 | 4,335.00 | 4,380.00 | 3,897.28 | 257,285 |
| 2024-05-21 | 4,375.00 | 4,375.00 | 4,335.00 | 4,370.00 | 3,888.39 | 303,803 |
| 2024-05-20 | 4,355.00 | 4,405.00 | 4,345.00 | 4,375.00 | 3,892.83 | 463,863 |
| 2024-05-17 | 4,345.00 | 4,355.00 | 4,305.00 | 4,355.00 | 3,875.04 | 360,705 |
| 2024-05-16 | 4,295.00 | 4,355.00 | 4,295.00 | 4,345.00 | 3,866.14 | 398,844 |
| 2024-05-14 | 4,300.00 | 4,300.00 | 4,255.00 | 4,275.00 | 3,803.86 | 281,925 |
| 2024-05-13 | 4,250.00 | 4,300.00 | 4,250.00 | 4,300.00 | 3,826.10 | 342,215 |
| 2024-05-10 | 4,270.00 | 4,340.00 | 4,250.00 | 4,275.00 | 3,803.86 | 464,728 |
| 2024-05-09 | 4,230.00 | 4,290.00 | 4,185.00 | 4,270.00 | 3,799.41 | 569,016 |
| 2024-05-08 | 4,180.00 | 4,255.00 | 4,165.00 | 4,230.00 | 3,763.81 | 482,986 |
| 2024-05-07 | 4,180.00 | 4,195.00 | 4,150.00 | 4,180.00 | 3,719.33 | 395,401 |
| 2024-05-03 | 4,180.00 | 4,190.00 | 4,155.00 | 4,180.00 | 3,719.33 | 328,972 |
| 2024-05-02 | 4,160.00 | 4,190.00 | 4,115.00 | 4,180.00 | 3,719.33 | 353,029 |
| 2024-04-30 | 4,130.00 | 4,145.00 | 4,110.00 | 4,145.00 | 3,688.18 | 230,255 |
| 2024-04-29 | 4,085.00 | 4,130.00 | 4,070.00 | 4,130.00 | 3,674.84 | 145,022 |
| 2024-04-26 | 4,150.00 | 4,160.00 | 4,055.00 | 4,085.00 | 3,634.80 | 331,739 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 68.0000 KRW |
| 2026-03-30 | 68.0000 KRW |
| 2025-12-29 | 66.0000 KRW |
| 2025-09-29 | 66.0000 KRW |
| 2025-06-27 | 66.0000 KRW |
| 2025-03-28 | 70.0000 KRW |
| 2024-12-27 | 66.0000 KRW |
| 2024-09-27 | 66.0000 KRW |
| 2024-06-27 | 66.0000 KRW |
| 2024-03-28 | 66.0000 KRW |
| 2023-12-27 | 91.0000 KRW |
| 2023-09-26 | 91.0000 KRW |
| 2023-06-29 | 64.7720 KRW |
| 2023-03-30 | 64.7720 KRW |
| 2022-12-28 | 64.7720 KRW |
| 2022-09-29 | 64.7720 KRW |
| 2022-06-29 | 66.9556 KRW |
| 2022-03-30 | 67.9121 KRW |
| 2021-12-29 | 66.9556 KRW |
| 2021-09-29 | 50.6950 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.