SK Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,431.22 | 5,450.97 | 5,362.09 | 5,381.84 | 4,390.40 | 119,016 |
| 2023-02-06 | 5,322.59 | 5,431.22 | 5,283.09 | 5,431.22 | 4,430.68 | 116,750 |
| 2023-02-03 | 5,322.59 | 5,460.84 | 5,292.97 | 5,381.84 | 4,390.40 | 257,707 |
| 2023-02-02 | 5,194.22 | 5,342.34 | 5,184.34 | 5,332.47 | 4,350.12 | 145,577 |
| 2023-02-01 | 5,085.59 | 5,184.34 | 5,085.59 | 5,154.72 | 4,205.12 | 78,697 |
| 2023-01-31 | 5,332.47 | 5,332.47 | 5,085.59 | 5,085.59 | 4,148.73 | 198,680 |
| 2023-01-30 | 5,401.59 | 5,401.59 | 5,283.09 | 5,283.09 | 4,309.85 | 112,532 |
| 2023-01-27 | 5,480.59 | 5,480.59 | 5,381.84 | 5,401.59 | 4,406.52 | 79,079 |
| 2023-01-26 | 5,460.84 | 5,470.72 | 5,431.22 | 5,470.72 | 4,462.91 | 106,650 |
| 2023-01-25 | 5,431.22 | 5,490.47 | 5,421.34 | 5,460.84 | 4,454.85 | 125,421 |
| 2023-01-20 | 5,371.97 | 5,431.22 | 5,332.47 | 5,421.34 | 4,422.63 | 124,973 |
| 2023-01-19 | 5,322.59 | 5,421.34 | 5,292.97 | 5,421.34 | 4,422.63 | 105,577 |
| 2023-01-18 | 5,332.47 | 5,371.97 | 5,253.47 | 5,322.59 | 4,342.07 | 113,510 |
| 2023-01-17 | 5,401.59 | 5,401.59 | 5,312.72 | 5,352.22 | 4,366.24 | 107,150 |
| 2023-01-16 | 5,371.97 | 5,470.72 | 5,371.97 | 5,391.72 | 4,398.46 | 126,646 |
| 2023-01-13 | 5,381.84 | 5,431.22 | 5,362.09 | 5,411.47 | 4,414.57 | 79,872 |
| 2023-01-12 | 5,362.09 | 5,381.84 | 5,233.72 | 5,381.84 | 4,390.40 | 67,342 |
| 2023-01-11 | 5,470.72 | 5,470.72 | 5,352.22 | 5,362.09 | 4,374.29 | 72,403 |
| 2023-01-10 | 5,460.84 | 5,470.72 | 5,411.47 | 5,450.97 | 4,446.79 | 91,452 |
| 2023-01-09 | 5,450.97 | 5,480.59 | 5,134.97 | 5,460.84 | 4,454.85 | 200,463 |
| 2023-01-06 | 5,480.59 | 5,480.59 | 5,381.84 | 5,391.72 | 4,398.46 | 144,528 |
| 2023-01-05 | 5,411.47 | 5,500.34 | 5,342.34 | 5,431.22 | 4,430.68 | 224,208 |
| 2023-01-04 | 5,431.22 | 5,431.22 | 5,273.22 | 5,391.72 | 4,398.46 | 132,119 |
| 2023-01-03 | 5,332.47 | 5,431.22 | 5,184.34 | 5,431.22 | 4,430.68 | 135,555 |
| 2023-01-02 | 5,302.84 | 5,371.97 | 5,184.34 | 5,332.47 | 4,350.12 | 133,234 |
| 2022-12-29 | 5,243.59 | 5,441.09 | 5,154.72 | 5,441.09 | 4,438.74 | 320,853 |
| 2022-12-28 | 5,233.72 | 5,263.34 | 5,174.47 | 5,243.59 | 4,277.62 | 130,633 |
| 2022-12-27 | 5,362.09 | 5,362.09 | 5,204.09 | 5,233.72 | 4,216.73 | 145,512 |
| 2022-12-26 | 5,431.22 | 5,431.22 | 5,283.09 | 5,362.09 | 4,320.16 | 136,219 |
| 2022-12-23 | 5,421.34 | 5,450.97 | 5,332.47 | 5,401.59 | 4,351.98 | 293,321 |
| 2022-12-22 | 5,302.84 | 5,450.97 | 5,283.09 | 5,441.09 | 4,383.81 | 383,360 |
| 2022-12-21 | 5,253.47 | 5,362.09 | 5,223.84 | 5,302.84 | 4,272.42 | 231,773 |
| 2022-12-20 | 5,233.72 | 5,312.72 | 5,194.22 | 5,253.47 | 4,232.64 | 220,416 |
| 2022-12-19 | 5,322.59 | 5,381.84 | 5,204.09 | 5,233.72 | 4,216.73 | 272,738 |
| 2022-12-16 | 5,125.09 | 5,569.47 | 5,016.47 | 5,322.59 | 4,288.33 | 4,862,043 |
| 2022-12-15 | 5,144.84 | 5,154.72 | 5,085.59 | 5,125.09 | 4,129.21 | 562,572 |
| 2022-12-14 | 5,095.47 | 5,134.97 | 5,016.47 | 5,125.09 | 4,129.21 | 469,610 |
| 2022-12-13 | 5,134.97 | 5,134.97 | 4,996.72 | 5,095.47 | 4,105.34 | 171,374 |
| 2022-12-12 | 5,095.47 | 5,184.34 | 5,075.72 | 5,105.34 | 4,113.30 | 268,863 |
| 2022-12-09 | 5,026.34 | 5,243.59 | 5,026.34 | 5,134.97 | 4,137.17 | 386,429 |
| 2022-12-08 | 5,036.22 | 5,194.22 | 5,006.59 | 5,006.59 | 4,033.74 | 542,084 |
| 2022-12-07 | 5,085.59 | 5,134.97 | 4,947.34 | 5,075.72 | 4,089.43 | 376,297 |
| 2022-12-06 | 4,976.97 | 5,154.72 | 4,932.53 | 5,075.72 | 4,089.43 | 779,405 |
| 2022-12-05 | 4,720.22 | 5,055.97 | 4,626.41 | 5,006.59 | 4,033.74 | 1,600,605 |
| 2022-12-02 | 4,814.03 | 4,814.03 | 4,636.28 | 4,636.28 | 3,735.38 | 146,184 |
| 2022-12-01 | 4,690.60 | 4,764.66 | 4,656.03 | 4,725.16 | 3,806.99 | 287,049 |
| 2022-11-30 | 4,542.47 | 4,631.35 | 4,517.79 | 4,631.35 | 3,731.41 | 230,511 |
| 2022-11-29 | 4,478.29 | 4,552.35 | 4,468.41 | 4,537.53 | 3,655.82 | 90,223 |
| 2022-11-28 | 4,562.22 | 4,567.16 | 4,473.35 | 4,483.22 | 3,612.06 | 116,536 |
| 2022-11-25 | 4,517.79 | 4,557.28 | 4,453.60 | 4,552.35 | 3,667.76 | 193,475 |
| 2022-11-24 | 4,493.10 | 4,522.72 | 4,453.60 | 4,468.41 | 3,600.13 | 171,041 |
| 2022-11-23 | 4,493.10 | 4,522.72 | 4,458.54 | 4,488.16 | 3,616.04 | 96,890 |
| 2022-11-22 | 4,552.35 | 4,552.35 | 4,458.54 | 4,478.29 | 3,608.09 | 94,431 |
| 2022-11-21 | 4,572.10 | 4,572.10 | 4,493.10 | 4,552.35 | 3,667.76 | 117,008 |
| 2022-11-18 | 4,601.72 | 4,606.66 | 4,542.47 | 4,572.10 | 3,683.67 | 108,943 |
| 2022-11-17 | 4,552.35 | 4,616.53 | 4,552.35 | 4,601.72 | 3,707.54 | 107,771 |
| 2022-11-16 | 4,616.53 | 4,616.53 | 4,552.35 | 4,611.60 | 3,715.49 | 115,912 |
| 2022-11-15 | 4,660.97 | 4,660.97 | 4,572.10 | 4,601.72 | 3,707.54 | 160,465 |
| 2022-11-14 | 4,685.66 | 4,700.47 | 4,601.72 | 4,660.97 | 3,755.27 | 201,375 |
| 2022-11-11 | 4,542.47 | 4,784.41 | 4,542.47 | 4,685.66 | 3,775.16 | 439,187 |
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.