SK Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,463.47 | 4,572.10 | 4,438.79 | 4,498.04 | 3,624.00 | 180,062 |
| 2022-11-09 | 4,463.47 | 4,493.10 | 4,443.72 | 4,473.35 | 3,604.11 | 153,655 |
| 2022-11-08 | 4,493.10 | 4,512.85 | 4,399.29 | 4,463.47 | 3,596.15 | 220,914 |
| 2022-11-07 | 4,463.47 | 4,498.04 | 4,394.35 | 4,493.10 | 3,620.02 | 221,829 |
| 2022-11-04 | 4,433.85 | 4,443.72 | 4,344.97 | 4,389.41 | 3,536.48 | 171,699 |
| 2022-11-03 | 4,404.22 | 4,448.66 | 4,374.60 | 4,433.85 | 3,572.28 | 147,078 |
| 2022-11-02 | 4,522.72 | 4,527.66 | 4,428.91 | 4,448.66 | 3,584.22 | 140,636 |
| 2022-11-01 | 4,488.16 | 4,542.47 | 4,394.35 | 4,522.72 | 3,643.89 | 184,806 |
| 2022-10-31 | 4,562.22 | 4,562.22 | 4,384.47 | 4,389.41 | 3,536.48 | 161,084 |
| 2022-10-28 | 4,507.91 | 4,562.22 | 4,473.35 | 4,488.16 | 3,616.04 | 167,115 |
| 2022-10-27 | 4,409.16 | 4,517.79 | 4,409.16 | 4,498.04 | 3,624.00 | 143,744 |
| 2022-10-26 | 4,394.35 | 4,473.35 | 4,359.79 | 4,473.35 | 3,604.11 | 116,296 |
| 2022-10-25 | 4,310.41 | 4,433.85 | 4,310.41 | 4,423.97 | 3,564.33 | 129,010 |
| 2022-10-24 | 4,527.66 | 4,527.66 | 4,344.97 | 4,359.79 | 3,512.61 | 115,181 |
| 2022-10-21 | 4,354.85 | 4,384.47 | 4,270.91 | 4,335.10 | 3,492.72 | 212,403 |
| 2022-10-20 | 4,596.78 | 4,660.97 | 4,344.97 | 4,354.85 | 3,508.64 | 315,445 |
| 2022-10-19 | 4,606.66 | 4,794.28 | 4,591.85 | 4,606.66 | 3,711.52 | 287,774 |
| 2022-10-18 | 4,537.53 | 4,636.28 | 4,384.47 | 4,601.72 | 3,707.54 | 619,191 |
| 2022-10-17 | 4,384.47 | 4,507.91 | 4,295.60 | 4,493.10 | 3,620.02 | 461,637 |
| 2022-10-14 | 4,473.35 | 4,542.47 | 4,359.79 | 4,419.04 | 3,560.35 | 376,133 |
| 2022-10-13 | 4,542.47 | 4,690.60 | 4,493.10 | 4,493.10 | 3,620.02 | 374,585 |
| 2022-10-12 | 4,823.91 | 4,823.91 | 4,690.60 | 4,690.60 | 3,779.14 | 146,416 |
| 2022-10-11 | 4,937.47 | 4,967.09 | 4,739.97 | 4,784.41 | 3,854.73 | 210,836 |
| 2022-10-07 | 4,947.34 | 5,006.59 | 4,927.60 | 4,976.97 | 4,009.87 | 121,439 |
| 2022-10-06 | 4,927.60 | 4,957.22 | 4,902.91 | 4,957.22 | 3,993.96 | 204,992 |
| 2022-10-05 | 4,976.97 | 4,976.97 | 4,917.72 | 4,927.60 | 3,970.09 | 200,831 |
| 2022-10-04 | 4,996.72 | 5,016.47 | 4,922.66 | 4,932.53 | 3,974.07 | 228,667 |
| 2022-09-30 | 4,986.84 | 4,986.84 | 4,937.47 | 4,976.97 | 4,009.87 | 161,385 |
| 2022-09-29 | 5,016.47 | 5,065.84 | 4,996.72 | 4,996.72 | 4,025.78 | 128,275 |
| 2022-09-28 | 5,065.84 | 5,095.47 | 5,006.59 | 5,016.47 | 3,989.51 | 227,921 |
| 2022-09-27 | 5,105.34 | 5,144.84 | 5,065.84 | 5,095.47 | 4,052.33 | 177,441 |
| 2022-09-26 | 5,233.72 | 5,253.47 | 5,075.72 | 5,105.34 | 4,060.19 | 270,415 |
| 2022-09-23 | 5,223.84 | 5,283.09 | 5,213.97 | 5,243.59 | 4,170.13 | 307,238 |
| 2022-09-22 | 5,371.97 | 5,371.97 | 5,253.47 | 5,253.47 | 4,177.99 | 189,122 |
| 2022-09-21 | 5,391.72 | 5,391.72 | 5,332.47 | 5,381.84 | 4,280.08 | 94,048 |
| 2022-09-20 | 5,401.59 | 5,421.34 | 5,332.47 | 5,381.84 | 4,280.08 | 141,571 |
| 2022-09-19 | 5,401.59 | 5,421.34 | 5,352.22 | 5,401.59 | 4,295.79 | 128,248 |
| 2022-09-16 | 5,381.84 | 5,431.22 | 5,312.72 | 5,391.72 | 4,287.94 | 3,117,343 |
| 2022-09-15 | 5,401.59 | 5,470.72 | 5,332.47 | 5,391.72 | 4,287.94 | 254,466 |
| 2022-09-14 | 5,391.72 | 5,450.97 | 5,371.97 | 5,391.72 | 4,287.94 | 380,138 |
| 2022-09-13 | 5,431.22 | 5,490.47 | 5,431.22 | 5,480.59 | 4,358.62 | 237,502 |
| 2022-09-08 | 5,441.09 | 5,500.34 | 5,391.72 | 5,431.22 | 4,319.35 | 282,373 |
| 2022-09-07 | 5,470.72 | 5,500.34 | 5,381.84 | 5,441.09 | 4,327.20 | 300,437 |
| 2022-09-06 | 5,608.97 | 5,608.97 | 5,450.97 | 5,470.72 | 4,350.76 | 478,429 |
| 2022-09-05 | 5,658.34 | 5,668.22 | 5,539.84 | 5,589.22 | 4,445.00 | 299,476 |
| 2022-09-02 | 5,618.84 | 5,678.09 | 5,579.34 | 5,658.34 | 4,499.98 | 384,872 |
| 2022-09-01 | 5,520.09 | 5,648.47 | 5,520.09 | 5,579.34 | 4,437.15 | 357,703 |
| 2022-08-31 | 5,569.47 | 5,618.84 | 5,460.84 | 5,608.97 | 4,460.71 | 280,273 |
| 2022-08-30 | 5,618.84 | 5,618.84 | 5,549.72 | 5,559.59 | 4,421.44 | 248,827 |
| 2022-08-29 | 5,579.34 | 5,628.72 | 5,431.22 | 5,628.72 | 4,476.42 | 729,711 |
| 2022-08-26 | 5,599.09 | 5,766.96 | 5,441.09 | 5,697.84 | 4,531.39 | 1,101,172 |
| 2022-08-25 | 5,608.97 | 5,737.34 | 5,599.09 | 5,678.09 | 4,515.68 | 630,803 |
| 2022-08-24 | 5,549.72 | 5,618.84 | 5,470.72 | 5,599.09 | 4,452.86 | 1,221,876 |
| 2022-08-23 | 5,717.59 | 5,806.46 | 5,638.59 | 5,796.59 | 4,609.92 | 483,914 |
| 2022-08-22 | 5,520.09 | 5,658.34 | 5,490.47 | 5,658.34 | 4,499.98 | 551,507 |
| 2022-08-19 | 5,441.09 | 5,510.22 | 5,421.34 | 5,490.47 | 4,366.47 | 118,555 |
| 2022-08-18 | 5,431.22 | 5,460.84 | 5,401.59 | 5,460.84 | 4,342.91 | 74,365 |
| 2022-08-17 | 5,431.22 | 5,450.97 | 5,401.59 | 5,421.34 | 4,311.50 | 116,316 |
| 2022-08-16 | 5,431.22 | 5,441.09 | 5,401.59 | 5,431.22 | 4,319.35 | 146,558 |
| 2022-08-12 | 5,411.47 | 5,450.97 | 5,362.09 | 5,411.47 | 4,303.64 | 148,409 |
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.