SK Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,940.00 | 4,950.00 | 4,780.00 | 4,835.00 | 4,419.10 | 387,545 |
| 2024-10-24 | 4,935.00 | 4,965.00 | 4,900.00 | 4,950.00 | 4,524.21 | 161,275 |
| 2024-10-23 | 4,870.00 | 5,010.00 | 4,870.00 | 4,935.00 | 4,510.50 | 396,944 |
| 2024-10-22 | 4,900.00 | 4,920.00 | 4,875.00 | 4,890.00 | 4,469.37 | 173,600 |
| 2024-10-21 | 4,950.00 | 4,950.00 | 4,890.00 | 4,890.00 | 4,469.37 | 369,667 |
| 2024-10-18 | 4,990.00 | 5,000.00 | 4,835.00 | 4,945.00 | 4,519.64 | 460,198 |
| 2024-10-17 | 5,000.00 | 5,040.00 | 4,925.00 | 4,960.00 | 4,533.35 | 460,510 |
| 2024-10-16 | 5,060.00 | 5,140.00 | 4,965.00 | 4,965.00 | 4,537.92 | 361,528 |
| 2024-10-15 | 5,050.00 | 5,150.00 | 5,010.00 | 5,060.00 | 4,624.74 | 417,027 |
| 2024-10-14 | 5,000.00 | 5,080.00 | 4,975.00 | 5,030.00 | 4,597.32 | 285,271 |
| 2024-10-11 | 5,010.00 | 5,050.00 | 4,900.00 | 4,950.00 | 4,524.21 | 2,584,889 |
| 2024-10-10 | 4,825.00 | 5,060.00 | 4,795.00 | 5,000.00 | 4,569.91 | 487,082 |
| 2024-10-08 | 5,060.00 | 5,060.00 | 4,770.00 | 4,770.00 | 4,359.69 | 619,086 |
| 2024-10-07 | 4,920.00 | 5,050.00 | 4,810.00 | 5,010.00 | 4,579.05 | 736,965 |
| 2024-10-04 | 5,000.00 | 5,000.00 | 4,800.00 | 4,910.00 | 4,487.65 | 837,910 |
| 2024-10-02 | 5,100.00 | 5,220.00 | 4,975.00 | 5,000.00 | 4,569.91 | 566,968 |
| 2024-09-30 | 5,180.00 | 5,240.00 | 5,080.00 | 5,150.00 | 4,707.00 | 708,914 |
| 2024-09-27 | 5,230.00 | 5,250.00 | 5,140.00 | 5,170.00 | 4,725.28 | 533,744 |
| 2024-09-26 | 5,250.00 | 5,320.00 | 5,190.00 | 5,250.00 | 4,738.08 | 391,667 |
| 2024-09-25 | 5,320.00 | 5,330.00 | 5,170.00 | 5,250.00 | 4,738.08 | 586,246 |
| 2024-09-24 | 5,370.00 | 5,420.00 | 5,320.00 | 5,320.00 | 4,801.25 | 364,558 |
| 2024-09-23 | 5,420.00 | 5,460.00 | 5,350.00 | 5,350.00 | 4,828.33 | 546,961 |
| 2024-09-20 | 5,340.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,873.45 | 744,869 |
| 2024-09-19 | 5,290.00 | 5,360.00 | 5,240.00 | 5,340.00 | 4,819.30 | 505,510 |
| 2024-09-13 | 5,420.00 | 5,420.00 | 5,280.00 | 5,290.00 | 4,774.18 | 421,031 |
| 2024-09-12 | 5,450.00 | 5,450.00 | 5,330.00 | 5,390.00 | 4,864.43 | 489,300 |
| 2024-09-11 | 5,460.00 | 5,490.00 | 5,360.00 | 5,370.00 | 4,846.38 | 1,780,629 |
| 2024-09-10 | 5,410.00 | 5,560.00 | 5,400.00 | 5,450.00 | 4,918.58 | 661,211 |
| 2024-09-09 | 5,430.00 | 5,430.00 | 5,300.00 | 5,420.00 | 4,891.50 | 343,494 |
| 2024-09-06 | 5,280.00 | 5,470.00 | 5,260.00 | 5,400.00 | 4,873.45 | 667,402 |
| 2024-09-05 | 5,330.00 | 5,330.00 | 5,240.00 | 5,280.00 | 4,765.15 | 341,582 |
| 2024-09-04 | 5,280.00 | 5,330.00 | 5,220.00 | 5,330.00 | 4,810.28 | 283,416 |
| 2024-09-03 | 5,300.00 | 5,340.00 | 5,230.00 | 5,290.00 | 4,774.18 | 280,636 |
| 2024-09-02 | 5,350.00 | 5,350.00 | 5,200.00 | 5,280.00 | 4,765.15 | 280,569 |
| 2024-08-30 | 5,200.00 | 5,380.00 | 5,170.00 | 5,330.00 | 4,810.28 | 699,284 |
| 2024-08-29 | 5,210.00 | 5,220.00 | 5,160.00 | 5,190.00 | 4,683.93 | 238,462 |
| 2024-08-28 | 5,210.00 | 5,220.00 | 5,170.00 | 5,210.00 | 4,701.98 | 185,184 |
| 2024-08-27 | 5,220.00 | 5,220.00 | 5,150.00 | 5,210.00 | 4,701.98 | 216,322 |
| 2024-08-26 | 5,190.00 | 5,220.00 | 5,120.00 | 5,200.00 | 4,692.95 | 330,167 |
| 2024-08-23 | 5,100.00 | 5,200.00 | 5,100.00 | 5,160.00 | 4,656.85 | 223,292 |
| 2024-08-22 | 5,120.00 | 5,140.00 | 5,090.00 | 5,140.00 | 4,638.80 | 182,403 |
| 2024-08-21 | 5,100.00 | 5,120.00 | 5,040.00 | 5,120.00 | 4,620.75 | 150,569 |
| 2024-08-20 | 5,130.00 | 5,140.00 | 5,090.00 | 5,120.00 | 4,620.75 | 173,587 |
| 2024-08-19 | 5,060.00 | 5,130.00 | 5,060.00 | 5,110.00 | 4,611.73 | 210,400 |
| 2024-08-16 | 5,100.00 | 5,130.00 | 5,050.00 | 5,060.00 | 4,566.60 | 203,854 |
| 2024-08-14 | 5,040.00 | 5,100.00 | 5,020.00 | 5,100.00 | 4,602.70 | 191,114 |
| 2024-08-13 | 5,100.00 | 5,100.00 | 5,030.00 | 5,030.00 | 4,539.53 | 227,656 |
| 2024-08-12 | 5,070.00 | 5,140.00 | 5,010.00 | 5,070.00 | 4,575.63 | 205,238 |
| 2024-08-09 | 4,930.00 | 5,070.00 | 4,930.00 | 5,070.00 | 4,575.63 | 417,833 |
| 2024-08-08 | 5,150.00 | 5,150.00 | 4,840.00 | 4,905.00 | 4,426.72 | 446,758 |
| 2024-08-07 | 5,030.00 | 5,170.00 | 5,020.00 | 5,090.00 | 4,593.68 | 379,990 |
| 2024-08-06 | 4,945.00 | 5,060.00 | 4,870.00 | 4,975.00 | 4,489.89 | 425,863 |
| 2024-08-05 | 5,020.00 | 5,020.00 | 4,840.00 | 4,950.00 | 4,467.33 | 912,727 |
| 2024-08-02 | 5,220.00 | 5,240.00 | 5,090.00 | 5,090.00 | 4,593.68 | 291,801 |
| 2024-08-01 | 5,240.00 | 5,260.00 | 5,140.00 | 5,220.00 | 4,711.00 | 321,546 |
| 2024-07-31 | 5,260.00 | 5,270.00 | 5,110.00 | 5,220.00 | 4,711.00 | 440,512 |
| 2024-07-30 | 5,190.00 | 5,250.00 | 5,160.00 | 5,220.00 | 4,711.00 | 303,058 |
| 2024-07-29 | 5,030.00 | 5,190.00 | 5,030.00 | 5,190.00 | 4,683.93 | 383,427 |
| 2024-07-26 | 5,050.00 | 5,070.00 | 5,020.00 | 5,070.00 | 4,575.63 | 221,038 |
| 2024-07-25 | 5,040.00 | 5,050.00 | 4,970.00 | 5,050.00 | 4,557.58 | 254,613 |
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.