SK Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4,601.72	4,601.72	4,453.60	4,502.97	3,769.42	284,674
2023-07-28	4,631.35	4,641.22	4,552.35	4,591.85	3,843.82	333,196
2023-07-27	4,715.28	4,735.03	4,646.16	4,656.03	3,897.55	243,062
2023-07-26	4,814.03	4,823.91	4,705.41	4,730.10	3,959.55	147,100
2023-07-25	4,848.60	4,863.41	4,784.41	4,814.03	4,029.81	223,145
2023-07-24	4,873.28	4,873.28	4,828.85	4,863.41	4,071.14	117,624
2023-07-21	4,873.28	4,937.47	4,838.72	4,873.28	4,079.41	98,430
2023-07-20	4,878.22	4,888.10	4,853.53	4,873.28	4,079.41	69,493
2023-07-19	4,907.85	4,907.85	4,858.47	4,878.22	4,083.54	118,353
2023-07-18	4,947.34	4,957.22	4,893.03	4,907.85	4,108.34	70,432
2023-07-17	4,937.47	4,957.22	4,893.03	4,947.34	4,141.41	91,322
2023-07-14	4,947.34	4,976.97	4,893.03	4,976.97	4,166.21	97,434
2023-07-13	4,947.34	5,006.59	4,897.97	4,947.34	4,141.41	103,011
2023-07-12	4,863.41	4,907.85	4,838.72	4,907.85	4,108.34	105,725
2023-07-11	4,937.47	4,937.47	4,828.85	4,863.41	4,071.14	190,254
2023-07-10	4,986.84	5,016.47	4,937.47	4,957.22	4,149.67	67,065
2023-07-07	4,937.47	5,016.47	4,902.91	5,016.47	4,199.27	119,401
2023-07-06	4,888.10	4,937.47	4,878.22	4,937.47	4,133.14	89,097
2023-07-05	4,932.53	4,937.47	4,888.10	4,893.03	4,095.94	138,923
2023-07-04	5,006.59	5,006.59	4,853.53	4,932.53	4,129.01	314,320
2023-07-03	5,046.09	5,085.59	4,937.47	5,006.59	4,191.00	280,292
2023-06-30	5,036.22	5,125.09	5,006.59	5,046.09	4,224.07	96,039
2023-06-29	5,125.09	5,125.09	5,026.34	5,036.22	4,215.80	104,084
2023-06-28	5,085.59	5,134.97	5,036.22	5,134.97	4,244.25	214,272
2023-06-27	5,055.97	5,075.72	5,036.22	5,075.72	4,195.27	77,494
2023-06-26	5,065.84	5,105.34	5,026.34	5,055.97	4,178.95	113,080
2023-06-23	5,085.59	5,125.09	5,075.72	5,105.34	4,219.76	121,826
2023-06-22	5,095.47	5,125.09	5,085.59	5,125.09	4,236.08	106,319
2023-06-21	5,134.97	5,134.97	5,065.84	5,095.47	4,211.60	79,715
2023-06-20	5,065.84	5,134.97	5,046.09	5,134.97	4,244.25	116,794
2023-06-19	5,085.59	5,105.34	5,036.22	5,065.84	4,187.11	107,659
2023-06-16	4,996.72	5,105.34	4,996.72	5,105.34	4,219.76	144,676
2023-06-15	5,075.72	5,085.59	4,996.72	4,996.72	4,129.98	172,890
2023-06-14	5,134.97	5,144.84	5,046.09	5,075.72	4,195.27	140,445
2023-06-13	5,134.97	5,164.59	5,105.34	5,134.97	4,244.25	104,437
2023-06-12	5,144.84	5,154.72	5,075.72	5,134.97	4,244.25	121,517
2023-06-09	5,125.09	5,134.97	5,055.97	5,125.09	4,236.08	137,556
2023-06-08	5,065.84	5,134.97	5,065.84	5,085.59	4,203.44	87,717
2023-06-07	5,065.84	5,125.09	5,065.84	5,105.34	4,219.76	109,657
2023-06-05	5,085.59	5,105.34	5,046.09	5,105.34	4,219.76	107,577
2023-06-02	5,134.97	5,134.97	5,046.09	5,075.72	4,195.27	99,657
2023-06-01	5,065.84	5,164.59	5,036.22	5,095.47	4,211.60	224,220
2023-05-31	5,184.34	5,263.34	5,065.84	5,065.84	4,187.11	326,647
2023-05-30	5,134.97	5,184.34	5,095.47	5,184.34	4,285.06	182,078
2023-05-26	5,134.97	5,134.97	5,065.84	5,125.09	4,236.08	126,436
2023-05-25	5,095.47	5,194.22	5,036.22	5,125.09	4,236.08	127,639
2023-05-24	5,036.22	5,095.47	5,026.34	5,095.47	4,211.60	81,688
2023-05-23	5,065.84	5,115.22	5,026.34	5,055.97	4,178.95	96,676
2023-05-22	5,105.34	5,125.09	5,046.09	5,105.34	4,219.76	106,186
2023-05-19	5,154.72	5,154.72	5,046.09	5,105.34	4,219.76	126,940
2023-05-18	5,046.09	5,105.34	5,026.34	5,075.72	4,195.27	105,881
2023-05-17	5,046.09	5,095.47	5,036.22	5,036.22	4,162.63	169,583
2023-05-16	4,996.72	5,095.47	4,996.72	5,075.72	4,195.27	180,691
2023-05-15	5,075.72	5,075.72	4,986.84	5,036.22	4,162.63	160,677
2023-05-12	5,046.09	5,065.84	4,986.84	5,065.84	4,187.11	173,680
2023-05-11	4,967.09	5,046.09	4,957.22	5,046.09	4,170.79	224,488
2023-05-10	5,006.59	5,026.34	4,937.47	4,976.97	4,113.65	166,361
2023-05-09	4,947.34	5,026.34	4,937.47	4,976.97	4,113.65	129,154
2023-05-08	5,036.22	5,036.22	4,947.34	4,967.09	4,105.49	126,610
2023-05-04	4,893.03	5,055.97	4,888.10	5,036.22	4,162.63	193,193

← NewerPage 14 of 21 · 1,226 trading daysOlder →

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.