SK Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	6,775.68	6,785.30	6,650.56	6,727.55	5,290.37	162,392
2022-05-16	6,689.06	6,785.30	6,660.18	6,775.68	5,328.21	251,938
2022-05-13	6,544.69	6,669.81	6,486.94	6,660.18	5,237.39	220,266
2022-05-12	6,506.19	6,563.94	6,419.57	6,544.69	5,146.56	170,872
2022-05-11	6,506.19	6,535.06	6,467.69	6,515.81	5,123.86	161,600
2022-05-10	6,612.06	6,612.06	6,409.94	6,448.44	5,070.88	587,843
2022-05-09	6,737.18	6,746.80	6,592.81	6,689.06	5,260.09	97,504
2022-05-06	6,640.93	6,737.18	6,583.19	6,689.06	5,260.09	163,138
2022-05-04	6,794.93	6,794.93	6,621.68	6,669.81	5,244.95	325,116
2022-05-03	6,862.30	6,881.55	6,544.69	6,785.30	5,335.78	347,310
2022-05-02	6,910.42	6,920.04	6,814.18	6,862.30	5,396.32	303,490
2022-04-29	6,698.68	6,920.04	6,669.81	6,910.42	5,434.17	321,184
2022-04-28	6,929.67	7,006.67	6,563.94	6,698.68	5,267.66	664,585
2022-04-27	6,823.80	7,016.29	6,785.30	6,920.04	5,441.73	526,695
2022-04-26	6,717.93	6,823.80	6,689.06	6,823.80	5,366.05	368,343
2022-04-25	6,660.18	6,737.18	6,640.93	6,737.18	5,297.93	278,503
2022-04-22	6,621.68	6,650.56	6,612.06	6,650.56	5,229.82	228,829
2022-04-21	6,554.31	6,631.31	6,554.31	6,621.68	5,207.11	266,666
2022-04-20	6,525.44	6,612.06	6,515.81	6,554.31	5,154.13	272,459
2022-04-19	6,477.32	6,535.06	6,390.70	6,535.06	5,139.00	351,057
2022-04-18	6,631.31	6,660.18	6,429.19	6,496.57	5,108.72	613,489
2022-04-15	6,467.69	6,640.93	6,467.69	6,621.68	5,207.11	565,222
2022-04-14	6,400.32	6,467.69	6,400.32	6,467.69	5,086.02	323,336
2022-04-13	6,448.44	6,496.57	6,352.20	6,438.82	5,063.31	529,766
2022-04-12	6,352.20	6,496.57	6,313.70	6,438.82	5,063.31	476,513
2022-04-11	6,255.95	6,371.45	6,246.33	6,371.45	5,010.33	400,622
2022-04-08	6,207.83	6,275.20	6,178.96	6,265.58	4,927.08	355,471
2022-04-07	6,169.33	6,198.20	6,150.08	6,198.20	4,874.10	354,305
2022-04-06	6,198.20	6,246.33	6,140.46	6,159.71	4,843.83	367,249
2022-04-05	6,236.70	6,255.95	6,207.83	6,227.08	4,896.80	369,380
2022-04-04	6,188.58	6,236.70	6,178.96	6,236.70	4,904.37	311,109
2022-04-01	6,198.20	6,198.20	6,159.71	6,198.20	4,874.10	200,977
2022-03-31	6,140.46	6,198.20	6,140.46	6,198.20	4,874.10	298,885
2022-03-30	6,178.96	6,178.96	6,130.83	6,150.08	4,836.26	294,047
2022-03-29	6,188.58	6,198.20	6,150.08	6,198.20	4,820.69	332,668
2022-03-28	6,178.96	6,207.83	6,159.71	6,198.20	4,820.69	246,796
2022-03-25	6,198.20	6,207.83	6,159.71	6,178.96	4,805.72	241,979
2022-03-24	6,178.96	6,198.20	6,159.71	6,198.20	4,820.69	224,339
2022-03-23	6,198.20	6,217.45	6,159.71	6,207.83	4,828.18	238,135
2022-03-22	6,130.83	6,207.83	6,130.83	6,207.83	4,828.18	321,554
2022-03-21	6,169.33	6,178.96	6,121.21	6,150.08	4,783.27	260,691
2022-03-18	6,121.21	6,178.96	6,092.33	6,111.58	4,753.32	783,653
2022-03-17	6,082.71	6,111.58	6,063.46	6,111.58	4,753.32	325,846
2022-03-16	6,082.71	6,111.58	6,044.21	6,082.71	4,730.87	459,505
2022-03-15	6,101.96	6,101.96	6,024.96	6,082.71	4,730.87	331,711
2022-03-14	6,178.96	6,188.58	6,015.34	6,073.09	4,723.38	676,489
2022-03-11	6,198.20	6,227.08	6,178.96	6,217.45	4,835.67	481,992
2022-03-10	6,178.96	6,207.83	6,159.71	6,207.83	4,828.18	260,670
2022-03-08	6,130.83	6,207.83	6,092.33	6,169.33	4,798.24	301,203
2022-03-07	6,092.33	6,130.83	6,024.96	6,130.83	4,768.30	207,130
2022-03-04	6,015.34	6,082.71	5,996.09	6,073.09	4,723.38	168,639
2022-03-03	5,986.46	6,015.34	5,967.22	6,015.34	4,678.47	202,779
2022-03-02	5,986.46	6,005.71	5,938.34	5,986.46	4,656.01	300,215
2022-02-28	5,996.09	6,005.71	5,967.22	5,986.46	4,656.01	122,782
2022-02-25	5,947.97	5,996.09	5,947.97	5,996.09	4,663.50	181,130
2022-02-24	5,996.09	5,996.09	5,938.34	5,976.84	4,648.53	120,693
2022-02-23	5,967.22	5,986.46	5,947.97	5,976.84	4,648.53	191,873
2022-02-22	5,967.22	5,976.84	5,938.34	5,957.59	4,633.56	173,757
2022-02-21	5,957.59	5,967.22	5,928.72	5,967.22	4,641.04	141,480
2022-02-18	5,938.34	5,967.22	5,928.72	5,967.22	4,641.04	117,594

← NewerPage 19 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.