KT Skylife Co., Ltd. (053210.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5,550.00 | 5,550.00 | 5,480.00 | 5,520.00 | 5,520.00 | 21,699 |
| 09 May 2024 | 5,530.00 | 5,540.00 | 5,460.00 | 5,510.00 | 5,510.00 | 15,363 |
| 08 May 2024 | 5,500.00 | 5,540.00 | 5,450.00 | 5,530.00 | 5,530.00 | 22,297 |
| 07 May 2024 | 5,460.00 | 5,530.00 | 5,460.00 | 5,480.00 | 5,480.00 | 23,009 |
| 03 May 2024 | 5,500.00 | 5,560.00 | 5,430.00 | 5,460.00 | 5,460.00 | 57,434 |
| 02 May 2024 | 5,590.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,500.00 | 19,587 |
| 30 Apr 2024 | 5,600.00 | 5,600.00 | 5,550.00 | 5,580.00 | 5,580.00 | 11,835 |
| 29 Apr 2024 | 5,540.00 | 5,610.00 | 5,520.00 | 5,590.00 | 5,590.00 | 40,653 |
| 26 Apr 2024 | 5,480.00 | 5,530.00 | 5,440.00 | 5,510.00 | 5,510.00 | 16,797 |
| 25 Apr 2024 | 5,440.00 | 5,520.00 | 5,440.00 | 5,480.00 | 5,480.00 | 15,442 |
| 24 Apr 2024 | 5,460.00 | 5,490.00 | 5,420.00 | 5,480.00 | 5,480.00 | 17,819 |
| 23 Apr 2024 | 5,420.00 | 5,450.00 | 5,410.00 | 5,420.00 | 5,420.00 | 15,166 |
| 22 Apr 2024 | 5,350.00 | 5,430.00 | 5,330.00 | 5,420.00 | 5,420.00 | 30,238 |
| 19 Apr 2024 | 5,350.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | 26,194 |
| 18 Apr 2024 | 5,320.00 | 5,370.00 | 5,310.00 | 5,350.00 | 5,350.00 | 36,667 |
| 17 Apr 2024 | 5,400.00 | 5,420.00 | 5,280.00 | 5,350.00 | 5,350.00 | 56,127 |
| 16 Apr 2024 | 5,360.00 | 5,390.00 | 5,340.00 | 5,350.00 | 5,350.00 | 12,564 |
| 15 Apr 2024 | 5,430.00 | 5,430.00 | 5,360.00 | 5,380.00 | 5,380.00 | 65,803 |
| 12 Apr 2024 | 5,430.00 | 5,450.00 | 5,410.00 | 5,430.00 | 5,430.00 | 37,345 |
| 11 Apr 2024 | 5,460.00 | 5,470.00 | 5,430.00 | 5,430.00 | 5,430.00 | 19,476 |
| 09 Apr 2024 | 5,500.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,460.00 | 36,672 |
| 08 Apr 2024 | 5,500.00 | 5,530.00 | 5,480.00 | 5,500.00 | 5,500.00 | 31,107 |
| 05 Apr 2024 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,500.00 | 23,919 |
| 04 Apr 2024 | 5,600.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,580.00 | 21,479 |
| 03 Apr 2024 | 5,590.00 | 5,630.00 | 5,560.00 | 5,610.00 | 5,610.00 | 16,691 |
| 02 Apr 2024 | 5,660.00 | 5,660.00 | 5,580.00 | 5,630.00 | 5,630.00 | 26,229 |
| 01 Apr 2024 | 5,620.00 | 5,670.00 | 5,580.00 | 5,650.00 | 5,650.00 | 48,470 |
| 29 Mar 2024 | 5,630.00 | 5,650.00 | 5,590.00 | 5,620.00 | 5,620.00 | 11,699 |
| 28 Mar 2024 | 5,590.00 | 5,660.00 | 5,560.00 | 5,640.00 | 5,640.00 | 33,735 |
| 27 Mar 2024 | 5,580.00 | 5,630.00 | 5,540.00 | 5,630.00 | 5,630.00 | 35,280 |
| 26 Mar 2024 | 5,520.00 | 5,600.00 | 5,520.00 | 5,590.00 | 5,590.00 | 22,244 |
| 25 Mar 2024 | 5,520.00 | 5,560.00 | 5,520.00 | 5,530.00 | 5,530.00 | 19,217 |
| 22 Mar 2024 | 5,560.00 | 5,560.00 | 5,510.00 | 5,520.00 | 5,520.00 | 12,640 |
| 21 Mar 2024 | 5,520.00 | 5,600.00 | 5,520.00 | 5,540.00 | 5,540.00 | 38,896 |
| 20 Mar 2024 | 5,520.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,560.00 | 18,930 |
| 19 Mar 2024 | 5,570.00 | 5,570.00 | 5,520.00 | 5,540.00 | 5,540.00 | 7,269 |
| 18 Mar 2024 | 5,570.00 | 5,580.00 | 5,540.00 | 5,550.00 | 5,550.00 | 30,864 |
| 15 Mar 2024 | 5,570.00 | 5,620.00 | 5,530.00 | 5,570.00 | 5,570.00 | 39,641 |
| 14 Mar 2024 | 5,590.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | 19,677 |
| 13 Mar 2024 | 5,530.00 | 5,600.00 | 5,530.00 | 5,590.00 | 5,590.00 | 17,000 |
| 12 Mar 2024 | 5,490.00 | 5,530.00 | 5,480.00 | 5,510.00 | 5,510.00 | 35,524 |
| 11 Mar 2024 | 5,520.00 | 5,580.00 | 5,500.00 | 5,520.00 | 5,520.00 | 82,172 |
| 08 Mar 2024 | 5,510.00 | 5,610.00 | 5,480.00 | 5,530.00 | 5,530.00 | 46,546 |
| 07 Mar 2024 | 5,460.00 | 5,530.00 | 5,440.00 | 5,500.00 | 5,500.00 | 21,131 |
| 06 Mar 2024 | 5,470.00 | 5,510.00 | 5,450.00 | 5,460.00 | 5,460.00 | 87,017 |
| 05 Mar 2024 | 5,470.00 | 5,560.00 | 5,460.00 | 5,470.00 | 5,470.00 | 59,076 |
| 04 Mar 2024 | 5,560.00 | 5,600.00 | 5,500.00 | 5,510.00 | 5,510.00 | 63,475 |
| 29 Feb 2024 | 5,590.00 | 5,640.00 | 5,540.00 | 5,560.00 | 5,560.00 | 36,513 |
| 28 Feb 2024 | 5,570.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,590.00 | 40,775 |
| 27 Feb 2024 | 5,630.00 | 5,630.00 | 5,550.00 | 5,580.00 | 5,580.00 | 66,432 |
| 26 Feb 2024 | 5,680.00 | 5,680.00 | 5,610.00 | 5,620.00 | 5,620.00 | 44,445 |
| 23 Feb 2024 | 5,720.00 | 5,730.00 | 5,640.00 | 5,690.00 | 5,690.00 | 60,220 |
| 22 Feb 2024 | 5,730.00 | 5,750.00 | 5,690.00 | 5,720.00 | 5,720.00 | 22,325 |
| 21 Feb 2024 | 5,770.00 | 5,810.00 | 5,720.00 | 5,730.00 | 5,730.00 | 24,838 |
| 20 Feb 2024 | 5,770.00 | 5,790.00 | 5,740.00 | 5,770.00 | 5,770.00 | 43,843 |
| 19 Feb 2024 | 5,710.00 | 5,780.00 | 5,700.00 | 5,780.00 | 5,780.00 | 39,210 |
| 16 Feb 2024 | 5,710.00 | 5,750.00 | 5,680.00 | 5,720.00 | 5,720.00 | 39,444 |
| 15 Feb 2024 | 5,700.00 | 5,730.00 | 5,670.00 | 5,680.00 | 5,680.00 | 56,384 |
| 14 Feb 2024 | 5,690.00 | 5,720.00 | 5,670.00 | 5,690.00 | 5,690.00 | 54,054 |
| 13 Feb 2024 | 5,720.00 | 5,740.00 | 5,680.00 | 5,710.00 | 5,710.00 | 38,450 |
| 08 Feb 2024 | 5,770.00 | 5,770.00 | 5,660.00 | 5,720.00 | 5,720.00 | 83,303 |
| 07 Feb 2024 | 5,770.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,790.00 | 25,576 |
| 06 Feb 2024 | 5,750.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,770.00 | 61,936 |
| 05 Feb 2024 | 5,810.00 | 5,860.00 | 5,680.00 | 5,800.00 | 5,800.00 | 125,262 |
| 02 Feb 2024 | 5,790.00 | 5,820.00 | 5,730.00 | 5,790.00 | 5,790.00 | 79,783 |
| 01 Feb 2024 | 5,600.00 | 5,840.00 | 5,600.00 | 5,790.00 | 5,790.00 | 103,445 |
| 31 Jan 2024 | 5,650.00 | 5,690.00 | 5,600.00 | 5,640.00 | 5,640.00 | 38,672 |
| 30 Jan 2024 | 5,600.00 | 5,680.00 | 5,570.00 | 5,650.00 | 5,650.00 | 74,939 |
| 29 Jan 2024 | 5,540.00 | 5,620.00 | 5,530.00 | 5,610.00 | 5,610.00 | 38,248 |
| 26 Jan 2024 | 5,570.00 | 5,640.00 | 5,560.00 | 5,570.00 | 5,570.00 | 22,629 |
| 25 Jan 2024 | 5,510.00 | 5,620.00 | 5,470.00 | 5,580.00 | 5,580.00 | 46,725 |
| 24 Jan 2024 | 5,560.00 | 5,570.00 | 5,510.00 | 5,510.00 | 5,510.00 | 18,132 |
| 23 Jan 2024 | 5,490.00 | 5,610.00 | 5,490.00 | 5,560.00 | 5,560.00 | 40,647 |
| 22 Jan 2024 | 5,560.00 | 5,560.00 | 5,460.00 | 5,520.00 | 5,520.00 | 68,590 |
| 19 Jan 2024 | 5,560.00 | 5,620.00 | 5,550.00 | 5,550.00 | 5,550.00 | 48,143 |
| 18 Jan 2024 | 5,630.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,580.00 | 35,831 |
| 17 Jan 2024 | 5,680.00 | 5,710.00 | 5,580.00 | 5,630.00 | 5,630.00 | 53,823 |
| 16 Jan 2024 | 5,720.00 | 5,760.00 | 5,670.00 | 5,700.00 | 5,700.00 | 27,524 |
| 15 Jan 2024 | 5,680.00 | 5,750.00 | 5,680.00 | 5,710.00 | 5,710.00 | 5,548 |
| 12 Jan 2024 | 5,690.00 | 5,720.00 | 5,660.00 | 5,700.00 | 5,700.00 | 40,288 |
| 11 Jan 2024 | 5,720.00 | 5,730.00 | 5,670.00 | 5,690.00 | 5,690.00 | 45,332 |
| 10 Jan 2024 | 5,720.00 | 5,740.00 | 5,690.00 | 5,720.00 | 5,720.00 | 27,063 |
| 09 Jan 2024 | 5,740.00 | 5,760.00 | 5,700.00 | 5,700.00 | 5,700.00 | 22,772 |
| 08 Jan 2024 | 5,740.00 | 5,770.00 | 5,670.00 | 5,700.00 | 5,700.00 | 69,731 |
| 05 Jan 2024 | 5,740.00 | 5,740.00 | 5,690.00 | 5,730.00 | 5,730.00 | 41,288 |
| 04 Jan 2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,720.00 | 5,720.00 | 63,935 |
| 03 Jan 2024 | 5,870.00 | 5,870.00 | 5,770.00 | 5,790.00 | 5,790.00 | 77,560 |
| 02 Jan 2024 | 5,920.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,870.00 | 89,773 |
| 28 Dec 2023 | 5,900.00 | 5,940.00 | 5,870.00 | 5,920.00 | 5,920.00 | 35,196 |
| 27 Dec 2023 | 5,910.00 | 6,050.00 | 5,840.00 | 5,900.00 | 5,900.00 | 191,591 |
| 27 Dec 2023 | 350 Dividend | |||||
| 26 Dec 2023 | 6,170.00 | 6,230.00 | 6,150.00 | 6,190.00 | 5,840.00 | 139,099 |
| 22 Dec 2023 | 6,140.00 | 6,170.00 | 6,110.00 | 6,140.00 | 5,792.83 | 43,846 |
| 21 Dec 2023 | 6,150.00 | 6,170.00 | 6,110.00 | 6,120.00 | 5,773.96 | 37,562 |
| 20 Dec 2023 | 6,150.00 | 6,210.00 | 6,080.00 | 6,160.00 | 5,811.70 | 167,318 |
| 19 Dec 2023 | 6,320.00 | 6,320.00 | 6,080.00 | 6,140.00 | 5,792.83 | 201,224 |
| 18 Dec 2023 | 6,090.00 | 6,340.00 | 6,070.00 | 6,310.00 | 5,953.21 | 183,940 |
| 15 Dec 2023 | 6,100.00 | 6,170.00 | 6,070.00 | 6,070.00 | 5,726.79 | 116,521 |
| 14 Dec 2023 | 6,090.00 | 6,130.00 | 6,070.00 | 6,090.00 | 5,745.65 | 41,342 |
| 13 Dec 2023 | 6,130.00 | 6,160.00 | 6,060.00 | 6,070.00 | 5,726.79 | 62,583 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.