SK Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4,893.03	5,055.97	4,888.10	5,036.22	4,162.63	193,193
2023-05-03	4,883.16	4,902.91	4,863.41	4,902.91	4,052.44	56,100
2023-05-02	4,868.35	4,902.91	4,858.47	4,893.03	4,044.28	55,703
2023-04-28	4,848.60	4,868.35	4,833.78	4,868.35	4,023.87	53,996
2023-04-27	4,888.10	4,888.10	4,838.72	4,843.66	4,003.47	98,900
2023-04-26	4,868.35	4,897.97	4,843.66	4,888.10	4,040.19	73,313
2023-04-25	4,897.97	4,897.97	4,818.97	4,868.35	4,023.87	177,327
2023-04-24	4,932.53	4,932.53	4,838.72	4,868.35	4,023.87	195,283
2023-04-21	4,927.60	4,937.47	4,858.47	4,907.85	4,056.52	221,919
2023-04-20	4,947.34	4,996.72	4,868.35	4,932.53	4,076.92	232,188
2023-04-19	4,976.97	4,976.97	4,912.78	4,947.34	4,089.17	125,069
2023-04-18	4,932.53	4,967.09	4,907.85	4,967.09	4,105.49	191,727
2023-04-17	4,967.09	4,967.09	4,888.10	4,932.53	4,076.92	143,741
2023-04-14	4,932.53	4,986.84	4,922.66	4,937.47	4,081.00	250,099
2023-04-13	4,779.47	5,006.59	4,779.47	4,917.72	4,064.68	111,224
2023-04-12	4,927.60	4,976.97	4,902.91	4,967.09	4,105.49	109,760
2023-04-11	4,848.60	4,932.53	4,828.85	4,927.60	4,072.84	100,115
2023-04-10	4,897.97	4,897.97	4,828.85	4,848.60	4,007.55	109,645
2023-04-07	4,818.97	4,907.85	4,818.97	4,897.97	4,048.36	65,593
2023-04-06	4,873.28	4,912.78	4,814.03	4,868.35	4,023.87	182,080
2023-04-05	4,848.60	4,902.91	4,818.97	4,838.72	3,999.38	126,636
2023-04-04	4,848.60	4,902.91	4,823.91	4,838.72	3,999.38	166,551
2023-04-03	4,967.09	5,065.84	4,843.66	4,848.60	4,007.55	139,315
2023-03-31	4,947.34	4,967.09	4,897.97	4,927.60	4,072.84	125,910
2023-03-30	4,976.97	4,986.84	4,922.66	4,947.34	4,089.17	58,194
2023-03-29	4,976.97	5,065.84	4,976.97	4,976.97	4,060.12	75,982
2023-03-28	5,006.59	5,055.97	4,947.34	5,036.22	4,108.45	179,245
2023-03-27	4,838.72	5,016.47	4,828.85	5,016.47	4,092.34	176,538
2023-03-24	4,888.10	4,902.91	4,843.66	4,848.60	3,955.39	66,290
2023-03-23	4,848.60	4,907.85	4,833.78	4,878.22	3,979.56	72,882
2023-03-22	4,888.10	4,902.91	4,838.72	4,902.91	3,999.70	94,089
2023-03-21	4,804.16	4,878.22	4,804.16	4,838.72	3,947.34	81,605
2023-03-20	4,902.91	4,902.91	4,789.35	4,804.16	3,919.14	117,682
2023-03-17	4,947.34	4,967.09	4,902.91	4,902.91	3,999.70	156,038
2023-03-16	4,947.34	4,957.22	4,897.97	4,912.78	4,007.75	69,481
2023-03-15	4,937.47	4,976.97	4,932.53	4,947.34	4,035.95	101,547
2023-03-14	5,055.97	5,055.97	4,937.47	4,937.47	4,027.89	113,350
2023-03-13	5,016.47	5,055.97	4,937.47	5,055.97	4,124.56	91,004
2023-03-10	5,055.97	5,055.97	4,967.09	5,036.22	4,108.45	83,102
2023-03-09	5,055.97	5,085.59	5,026.34	5,055.97	4,124.56	40,455
2023-03-08	5,055.97	5,085.59	5,016.47	5,055.97	4,124.56	73,079
2023-03-07	5,085.59	5,115.22	5,046.09	5,075.72	4,140.67	81,939
2023-03-06	5,085.59	5,085.59	5,046.09	5,075.72	4,140.67	56,816
2023-03-03	5,095.47	5,115.22	5,036.22	5,075.72	4,140.67	46,798
2023-03-02	5,095.47	5,095.47	5,046.09	5,075.72	4,140.67	60,395
2023-02-28	5,095.47	5,115.22	5,016.47	5,105.34	4,164.84	60,408
2023-02-27	5,026.34	5,055.97	4,947.34	5,046.09	4,116.51	79,899
2023-02-24	5,055.97	5,134.97	5,026.34	5,036.22	4,108.45	158,750
2023-02-23	5,085.59	5,105.34	4,996.72	5,036.22	4,108.45	93,662
2023-02-22	5,065.84	5,105.34	4,986.84	5,075.72	4,140.67	84,601
2023-02-21	5,134.97	5,154.72	5,046.09	5,105.34	4,164.84	95,321
2023-02-20	5,154.72	5,154.72	5,095.47	5,125.09	4,180.95	53,944
2023-02-17	5,184.34	5,243.59	5,125.09	5,134.97	4,189.01	58,214
2023-02-16	5,154.72	5,233.72	5,125.09	5,164.59	4,213.18	95,719
2023-02-15	5,174.47	5,273.22	5,134.97	5,154.72	4,205.12	66,418
2023-02-14	5,253.47	5,322.59	5,194.22	5,223.84	4,261.51	73,678
2023-02-13	5,352.22	5,362.09	5,213.97	5,213.97	4,253.46	81,372
2023-02-10	5,352.22	5,411.47	5,253.47	5,362.09	4,374.29	107,755
2023-02-09	5,332.47	5,362.09	5,253.47	5,352.22	4,366.24	70,041
2023-02-08	5,322.59	5,411.47	5,292.97	5,332.47	4,350.12	118,351

← NewerPage 15 of 21 · 1,227 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.