SK Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	5,986.46	5,986.46	5,947.97	5,967.22	4,641.04	136,480
2022-02-16	5,976.84	5,976.84	5,947.97	5,967.22	4,641.04	134,240
2022-02-15	5,957.59	5,957.59	5,899.84	5,957.59	4,633.56	179,223
2022-02-14	5,947.97	5,967.22	5,880.59	5,957.59	4,633.56	139,996
2022-02-11	5,928.72	5,957.59	5,909.47	5,957.59	4,633.56	97,865
2022-02-10	5,909.47	5,947.97	5,909.47	5,928.72	4,611.10	153,780
2022-02-09	5,938.34	5,938.34	5,880.59	5,919.09	4,603.61	187,867
2022-02-08	5,938.34	5,938.34	5,861.35	5,919.09	4,603.61	176,015
2022-02-07	5,947.97	5,947.97	5,890.22	5,909.47	4,596.13	167,032
2022-02-04	5,899.84	5,947.97	5,870.97	5,899.84	4,588.64	195,710
2022-02-03	5,861.35	5,919.09	5,822.85	5,899.84	4,588.64	240,986
2022-01-28	5,822.85	5,861.35	5,774.72	5,832.47	4,536.24	220,706
2022-01-27	5,842.10	5,890.22	5,765.10	5,822.85	4,528.76	361,202
2022-01-26	5,861.35	5,899.84	5,832.47	5,832.47	4,536.24	149,561
2022-01-25	5,861.35	5,870.97	5,803.60	5,842.10	4,543.73	230,642
2022-01-24	5,870.97	5,880.59	5,813.22	5,861.35	4,558.70	183,574
2022-01-21	5,870.97	5,899.84	5,851.72	5,861.35	4,558.70	132,623
2022-01-20	5,870.97	5,870.97	5,842.10	5,861.35	4,558.70	97,821
2022-01-19	5,870.97	5,890.22	5,851.72	5,870.97	4,566.19	134,251
2022-01-18	5,890.22	5,899.84	5,851.72	5,899.84	4,588.64	174,244
2022-01-17	5,870.97	5,899.84	5,851.72	5,890.22	4,581.16	140,815
2022-01-14	5,899.84	5,899.84	5,861.35	5,880.59	4,573.67	185,655
2022-01-13	5,861.35	5,909.47	5,861.35	5,880.59	4,573.67	151,364
2022-01-12	5,870.97	5,890.22	5,842.10	5,890.22	4,581.16	176,474
2022-01-11	5,880.59	5,919.09	5,822.85	5,861.35	4,558.70	199,675
2022-01-10	5,957.59	5,957.59	5,880.59	5,880.59	4,573.67	262,179
2022-01-07	5,909.47	5,967.22	5,890.22	5,957.59	4,633.56	259,195
2022-01-06	5,919.09	5,938.34	5,870.97	5,909.47	4,596.13	228,647
2022-01-05	5,890.22	5,947.97	5,890.22	5,928.72	4,611.10	241,825
2022-01-04	5,967.22	5,986.46	5,909.47	5,919.09	4,603.61	309,595
2022-01-03	5,909.47	6,005.71	5,909.47	5,986.46	4,656.01	290,696
2021-12-30	5,928.72	5,938.34	5,870.97	5,928.72	4,611.10	94,492
2021-12-29	5,822.85	5,947.97	5,822.85	5,938.34	4,618.58	200,937
2021-12-28	6,044.21	6,044.21	5,947.97	5,986.46	4,603.94	192,414
2021-12-27	6,053.84	6,063.46	5,957.59	6,005.71	4,618.74	169,255
2021-12-24	5,928.72	6,024.96	5,928.72	6,024.96	4,633.54	245,425
2021-12-23	5,976.84	6,024.96	5,947.97	6,005.71	4,618.74	229,841
2021-12-22	6,111.58	6,121.21	5,947.97	5,976.84	4,596.54	333,894
2021-12-21	6,053.84	6,169.33	5,851.72	6,073.09	4,670.55	2,046,909
2021-12-20	5,736.23	6,063.46	5,668.85	6,053.84	4,655.75	2,023,846
2021-12-17	5,707.35	5,716.98	5,668.85	5,707.35	4,389.28	374,040
2021-12-16	5,716.98	5,726.60	5,668.85	5,716.98	4,396.69	302,984
2021-12-15	5,707.35	5,716.98	5,678.48	5,707.35	4,389.28	287,997
2021-12-14	5,755.48	5,755.48	5,649.61	5,716.98	4,396.69	815,672
2021-12-13	5,736.23	5,784.35	5,707.35	5,774.72	4,441.10	239,265
2021-12-10	5,688.10	5,726.60	5,659.23	5,726.60	4,404.09	297,656
2021-12-09	5,688.10	5,716.98	5,649.61	5,678.48	4,367.08	244,853
2021-12-08	5,707.35	5,726.60	5,668.85	5,678.48	4,367.08	221,302
2021-12-07	5,688.10	5,736.23	5,678.48	5,697.73	4,381.88	173,822
2021-12-06	5,649.61	5,745.85	5,582.23	5,745.85	4,418.89	254,722
2021-12-03	5,688.10	5,697.73	5,582.23	5,649.61	4,344.87	486,265
2021-12-02	5,774.72	5,774.72	5,649.61	5,688.10	4,374.48	528,093
2021-12-01	5,707.35	5,774.72	5,678.48	5,765.10	4,433.70	229,575
2021-11-30	5,832.47	5,861.35	5,601.48	5,716.98	4,396.69	483,606
2021-11-29	5,803.60	5,832.47	5,765.10	5,803.60	4,463.30	456,561
2021-11-26	5,880.59	5,880.59	5,822.85	5,842.10	4,492.91	385,970
2021-11-25	5,938.34	5,938.34	5,870.97	5,880.59	4,522.52	209,098
2021-11-24	5,919.09	5,919.09	5,870.97	5,919.09	4,552.12	280,568
2021-11-23	5,957.59	5,957.59	5,870.97	5,890.22	4,529.92	244,413
2021-11-22	5,957.59	5,957.59	5,870.97	5,928.72	4,559.53	228,218

← NewerPage 20 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.