SK Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,450.97 | 5,450.97 | 5,352.22 | 5,411.47 | 4,303.64 | 165,677 |
| 2022-08-10 | 5,441.09 | 5,450.97 | 5,391.72 | 5,391.72 | 4,287.94 | 113,695 |
| 2022-08-09 | 5,401.59 | 5,450.97 | 5,391.72 | 5,421.34 | 4,311.50 | 131,776 |
| 2022-08-08 | 5,431.22 | 5,520.09 | 5,342.34 | 5,401.59 | 4,295.79 | 110,769 |
| 2022-08-05 | 5,431.22 | 5,460.84 | 5,381.84 | 5,431.22 | 4,319.35 | 207,042 |
| 2022-08-04 | 5,263.34 | 5,421.34 | 5,253.47 | 5,391.72 | 4,287.94 | 261,504 |
| 2022-08-03 | 5,253.47 | 5,263.34 | 5,213.97 | 5,233.72 | 4,162.28 | 199,548 |
| 2022-08-02 | 5,391.72 | 5,391.72 | 5,283.09 | 5,283.09 | 4,201.55 | 242,470 |
| 2022-08-01 | 5,292.97 | 5,352.22 | 5,233.72 | 5,352.22 | 4,256.52 | 350,040 |
| 2022-07-29 | 5,233.72 | 5,273.22 | 5,204.09 | 5,263.34 | 4,185.84 | 262,143 |
| 2022-07-28 | 5,164.59 | 5,223.84 | 5,164.59 | 5,204.09 | 4,138.72 | 188,017 |
| 2022-07-27 | 5,144.84 | 5,164.59 | 5,115.22 | 5,144.84 | 4,091.60 | 255,413 |
| 2022-07-26 | 5,174.47 | 5,204.09 | 5,115.22 | 5,134.97 | 4,083.75 | 308,331 |
| 2022-07-25 | 5,154.72 | 5,223.84 | 5,125.09 | 5,184.34 | 4,123.01 | 316,279 |
| 2022-07-22 | 5,164.59 | 5,273.22 | 5,134.97 | 5,233.72 | 4,162.28 | 486,051 |
| 2022-07-21 | 5,233.72 | 5,233.72 | 5,055.97 | 5,134.97 | 4,083.75 | 875,791 |
| 2022-07-20 | 5,480.59 | 5,529.97 | 5,204.09 | 5,213.97 | 4,146.57 | 1,034,744 |
| 2022-07-19 | 5,490.47 | 5,539.84 | 5,411.47 | 5,460.84 | 4,342.91 | 311,770 |
| 2022-07-18 | 5,529.97 | 5,529.97 | 5,450.97 | 5,480.59 | 4,358.62 | 238,697 |
| 2022-07-15 | 5,529.97 | 5,579.34 | 5,431.22 | 5,460.84 | 4,342.91 | 191,943 |
| 2022-07-14 | 5,658.34 | 5,678.09 | 5,490.47 | 5,529.97 | 4,397.88 | 148,885 |
| 2022-07-13 | 5,441.09 | 5,687.97 | 5,441.09 | 5,668.22 | 4,507.83 | 228,682 |
| 2022-07-12 | 5,638.59 | 5,648.47 | 5,381.84 | 5,500.34 | 4,374.32 | 140,695 |
| 2022-07-11 | 5,648.47 | 5,678.09 | 5,599.09 | 5,638.59 | 4,484.27 | 125,091 |
| 2022-07-08 | 5,658.34 | 5,697.84 | 5,608.97 | 5,638.59 | 4,484.27 | 141,641 |
| 2022-07-07 | 5,569.47 | 5,648.47 | 5,529.97 | 5,618.84 | 4,468.56 | 229,138 |
| 2022-07-06 | 5,579.34 | 5,579.34 | 5,480.59 | 5,520.09 | 4,390.03 | 598,693 |
| 2022-07-05 | 5,431.22 | 5,579.34 | 5,371.97 | 5,510.22 | 4,382.18 | 560,407 |
| 2022-07-04 | 5,678.09 | 5,826.21 | 5,332.47 | 5,421.34 | 4,311.50 | 685,129 |
| 2022-07-01 | 5,678.09 | 5,924.96 | 5,520.09 | 5,658.34 | 4,499.98 | 760,136 |
| 2022-06-30 | 5,851.72 | 5,870.97 | 5,534.11 | 5,534.11 | 4,401.18 | 611,609 |
| 2022-06-29 | 5,947.97 | 5,947.97 | 5,803.60 | 5,832.47 | 4,638.46 | 190,066 |
| 2022-06-28 | 5,832.47 | 6,005.71 | 5,793.97 | 5,976.84 | 4,700.02 | 376,815 |
| 2022-06-27 | 5,774.72 | 5,832.47 | 5,716.98 | 5,832.47 | 4,586.50 | 355,104 |
| 2022-06-24 | 5,553.36 | 5,707.35 | 5,553.36 | 5,688.10 | 4,472.97 | 264,565 |
| 2022-06-23 | 5,755.48 | 5,793.97 | 5,534.11 | 5,572.61 | 4,382.15 | 570,212 |
| 2022-06-22 | 5,976.84 | 6,005.71 | 5,639.98 | 5,755.48 | 4,525.95 | 545,842 |
| 2022-06-21 | 5,996.09 | 6,121.21 | 5,803.60 | 5,976.84 | 4,700.02 | 357,343 |
| 2022-06-20 | 6,390.70 | 6,390.70 | 5,976.84 | 5,986.46 | 4,707.59 | 451,197 |
| 2022-06-17 | 6,381.07 | 6,419.57 | 6,342.57 | 6,390.70 | 5,025.47 | 202,381 |
| 2022-06-16 | 6,419.57 | 6,467.69 | 6,400.32 | 6,419.57 | 5,048.17 | 134,831 |
| 2022-06-15 | 6,448.44 | 6,467.69 | 6,381.07 | 6,381.07 | 5,017.90 | 159,057 |
| 2022-06-14 | 6,409.94 | 6,477.32 | 6,390.70 | 6,467.69 | 5,086.02 | 340,882 |
| 2022-06-13 | 6,660.18 | 6,660.18 | 6,515.81 | 6,515.81 | 5,123.86 | 258,532 |
| 2022-06-10 | 6,746.80 | 6,746.80 | 6,650.56 | 6,650.56 | 5,229.82 | 210,243 |
| 2022-06-09 | 6,737.18 | 6,785.30 | 6,717.93 | 6,746.80 | 5,305.50 | 88,979 |
| 2022-06-08 | 6,737.18 | 6,794.93 | 6,689.06 | 6,794.93 | 5,343.34 | 170,284 |
| 2022-06-07 | 6,717.93 | 6,727.55 | 6,640.93 | 6,727.55 | 5,290.37 | 135,901 |
| 2022-06-03 | 6,660.18 | 6,708.31 | 6,640.93 | 6,698.68 | 5,267.66 | 211,385 |
| 2022-06-02 | 6,640.93 | 6,737.18 | 6,621.68 | 6,689.06 | 5,260.09 | 194,260 |
| 2022-05-31 | 6,737.18 | 6,814.18 | 6,631.31 | 6,631.31 | 5,214.68 | 794,666 |
| 2022-05-30 | 6,910.42 | 6,910.42 | 6,737.18 | 6,737.18 | 5,297.93 | 506,836 |
| 2022-05-27 | 7,016.29 | 7,016.29 | 6,871.92 | 6,910.42 | 5,434.17 | 248,350 |
| 2022-05-26 | 6,939.29 | 7,016.29 | 6,920.04 | 7,006.67 | 5,509.85 | 286,258 |
| 2022-05-25 | 6,871.92 | 6,968.17 | 6,862.30 | 6,939.29 | 5,456.87 | 250,851 |
| 2022-05-24 | 6,814.18 | 6,891.17 | 6,794.93 | 6,891.17 | 5,419.03 | 184,955 |
| 2022-05-23 | 6,775.68 | 6,833.42 | 6,737.18 | 6,814.18 | 5,358.48 | 142,158 |
| 2022-05-20 | 6,727.55 | 6,785.30 | 6,669.81 | 6,775.68 | 5,328.21 | 186,961 |
| 2022-05-19 | 6,660.18 | 6,717.93 | 6,631.31 | 6,698.68 | 5,267.66 | 110,203 |
| 2022-05-18 | 6,727.55 | 6,756.43 | 6,650.56 | 6,756.43 | 5,313.07 | 202,239 |
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.