Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,225.82 -609.55 (-1.07%) CMC Crypto 200
1,168.83 -39.87 (-3.30%)
SK Inc. (03473K.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 133,700.00 | 137,700.00 | 133,700.00 | 135,200.00 | 135,200.00 | 7,115 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 135,500.00 | 137,100.00 | 133,900.00 | 134,600.00 | 134,600.00 | 5,604 |
| 02 Jul 2024 | 139,000.00 | 140,300.00 | 131,400.00 | 134,600.00 | 134,600.00 | 10,208 |
| 01 Jul 2024 | 142,100.00 | 143,900.00 | 138,900.00 | 139,000.00 | 139,000.00 | 10,117 |
| 28 Jun 2024 | 142,500.00 | 147,700.00 | 141,800.00 | 144,100.00 | 144,100.00 | 10,147 |
| 27 Jun 2024 | 146,400.00 | 146,400.00 | 140,300.00 | 142,500.00 | 142,500.00 | 5,443 |
| 26 Jun 2024 | 146,500.00 | 147,600.00 | 143,800.00 | 145,400.00 | 145,400.00 | 6,633 |
| 25 Jun 2024 | 145,400.00 | 147,700.00 | 143,900.00 | 143,900.00 | 143,900.00 | 8,441 |
| 24 Jun 2024 | 151,700.00 | 152,000.00 | 145,900.00 | 146,000.00 | 146,000.00 | 16,780 |
| 21 Jun 2024 | 147,300.00 | 160,000.00 | 145,700.00 | 153,600.00 | 153,600.00 | 33,464 |
| 20 Jun 2024 | 153,400.00 | 153,500.00 | 147,100.00 | 150,200.00 | 150,200.00 | 18,760 |
| 19 Jun 2024 | 153,200.00 | 158,000.00 | 151,900.00 | 153,300.00 | 153,300.00 | 14,543 |
| 18 Jun 2024 | 157,400.00 | 162,300.00 | 153,800.00 | 156,400.00 | 156,400.00 | 20,147 |
| 17 Jun 2024 | 163,500.00 | 168,600.00 | 158,000.00 | 160,800.00 | 160,800.00 | 29,271 |
| 14 Jun 2024 | 169,400.00 | 170,400.00 | 162,200.00 | 163,300.00 | 163,300.00 | 29,280 |
| 13 Jun 2024 | 172,100.00 | 176,500.00 | 169,100.00 | 169,100.00 | 169,100.00 | 25,134 |
| 12 Jun 2024 | 172,100.00 | 179,800.00 | 169,400.00 | 173,700.00 | 173,700.00 | 61,755 |
| 11 Jun 2024 | 181,100.00 | 193,000.00 | 171,200.00 | 173,000.00 | 173,000.00 | 90,800 |
| 10 Jun 2024 | 191,800.00 | 195,600.00 | 181,300.00 | 181,300.00 | 181,300.00 | 143,183 |
| 07 Jun 2024 | 171,200.00 | 199,600.00 | 168,400.00 | 186,200.00 | 186,200.00 | 483,729 |
| 05 Jun 2024 | 175,100.00 | 180,300.00 | 162,600.00 | 164,000.00 | 164,000.00 | 145,106 |
| 04 Jun 2024 | 198,100.00 | 201,000.00 | 177,200.00 | 183,500.00 | 183,500.00 | 291,793 |
| 03 Jun 2024 | 194,300.00 | 230,000.00 | 194,100.00 | 210,500.00 | 210,500.00 | 459,574 |
| 31 May 2024 | 155,800.00 | 177,000.00 | 141,400.00 | 177,000.00 | 177,000.00 | 325,574 |
| 30 May 2024 | 126,500.00 | 155,000.00 | 124,500.00 | 136,200.00 | 136,200.00 | 49,008 |
| 29 May 2024 | 127,000.00 | 127,300.00 | 124,900.00 | 125,500.00 | 125,500.00 | 2,009 |
| 28 May 2024 | 128,500.00 | 128,500.00 | 126,600.00 | 127,000.00 | 127,000.00 | 840 |
| 27 May 2024 | 128,100.00 | 129,900.00 | 127,200.00 | 127,200.00 | 127,200.00 | 1,097 |
| 24 May 2024 | 130,300.00 | 130,300.00 | 128,100.00 | 128,100.00 | 128,100.00 | 817 |
| 23 May 2024 | 129,100.00 | 129,100.00 | 127,900.00 | 129,100.00 | 129,100.00 | 1,040 |
| 22 May 2024 | 129,900.00 | 129,900.00 | 127,900.00 | 128,500.00 | 128,500.00 | 449 |
| 21 May 2024 | 129,200.00 | 129,900.00 | 127,900.00 | 128,000.00 | 128,000.00 | 1,693 |
| 20 May 2024 | 130,400.00 | 130,600.00 | 129,200.00 | 129,600.00 | 129,600.00 | 869 |
| 17 May 2024 | 132,600.00 | 132,600.00 | 129,700.00 | 130,200.00 | 130,200.00 | 1,376 |
| 16 May 2024 | 134,200.00 | 134,200.00 | 131,000.00 | 132,400.00 | 132,400.00 | 1,750 |
| 14 May 2024 | 132,700.00 | 133,800.00 | 131,800.00 | 132,400.00 | 132,400.00 | 286 |
| 13 May 2024 | 134,000.00 | 134,000.00 | 132,400.00 | 132,700.00 | 132,700.00 | 326 |
| 10 May 2024 | 132,000.00 | 132,900.00 | 131,900.00 | 132,500.00 | 132,500.00 | 767 |
| 09 May 2024 | 131,600.00 | 132,500.00 | 131,300.00 | 131,900.00 | 131,900.00 | 425 |
| 08 May 2024 | 132,200.00 | 132,500.00 | 130,200.00 | 132,100.00 | 132,100.00 | 712 |
| 07 May 2024 | 133,700.00 | 133,900.00 | 132,000.00 | 132,200.00 | 132,200.00 | 890 |
| 03 May 2024 | 131,400.00 | 132,700.00 | 131,300.00 | 132,600.00 | 132,600.00 | 778 |
| 02 May 2024 | 131,800.00 | 133,100.00 | 131,000.00 | 131,400.00 | 131,400.00 | 797 |
| 30 Apr 2024 | 136,000.00 | 136,000.00 | 132,600.00 | 133,300.00 | 133,300.00 | 686 |
| 29 Apr 2024 | 132,200.00 | 134,600.00 | 132,200.00 | 134,600.00 | 134,600.00 | 768 |
| 26 Apr 2024 | 131,800.00 | 132,900.00 | 130,300.00 | 132,100.00 | 132,100.00 | 1,070 |
| 25 Apr 2024 | 130,000.00 | 131,800.00 | 129,300.00 | 131,800.00 | 131,800.00 | 1,175 |
| 24 Apr 2024 | 133,100.00 | 133,100.00 | 129,200.00 | 130,000.00 | 130,000.00 | 1,920 |
| 23 Apr 2024 | 130,500.00 | 130,800.00 | 129,400.00 | 130,700.00 | 130,700.00 | 356 |
| 22 Apr 2024 | 126,500.00 | 130,600.00 | 126,500.00 | 130,500.00 | 130,500.00 | 642 |
| 19 Apr 2024 | 127,800.00 | 130,200.00 | 126,000.00 | 127,800.00 | 127,800.00 | 1,126 |
| 18 Apr 2024 | 128,500.00 | 129,800.00 | 127,100.00 | 127,800.00 | 127,800.00 | 1,319 |
| 17 Apr 2024 | 132,000.00 | 132,000.00 | 128,400.00 | 128,500.00 | 128,500.00 | 1,058 |
| 16 Apr 2024 | 133,200.00 | 133,200.00 | 129,300.00 | 129,700.00 | 129,700.00 | 707 |
| 15 Apr 2024 | 131,100.00 | 133,600.00 | 130,000.00 | 133,200.00 | 133,200.00 | 1,292 |
| 12 Apr 2024 | 133,200.00 | 133,700.00 | 131,500.00 | 131,900.00 | 131,900.00 | 635 |
| 11 Apr 2024 | 135,500.00 | 135,500.00 | 132,600.00 | 133,000.00 | 133,000.00 | 1,397 |
| 09 Apr 2024 | 138,100.00 | 138,900.00 | 135,900.00 | 135,900.00 | 135,900.00 | 1,192 |
| 08 Apr 2024 | 139,400.00 | 140,300.00 | 137,500.00 | 138,100.00 | 138,100.00 | 659 |
| 05 Apr 2024 | 139,400.00 | 140,300.00 | 138,500.00 | 139,000.00 | 139,000.00 | 448 |
| 04 Apr 2024 | 138,200.00 | 140,500.00 | 138,200.00 | 139,400.00 | 139,400.00 | 393 |
| 03 Apr 2024 | 139,000.00 | 139,600.00 | 137,200.00 | 138,200.00 | 138,200.00 | 1,072 |
| 02 Apr 2024 | 139,600.00 | 140,000.00 | 138,300.00 | 139,600.00 | 139,600.00 | 990 |
| 01 Apr 2024 | 141,900.00 | 141,900.00 | 138,900.00 | 139,600.00 | 139,600.00 | 1,661 |
| 29 Mar 2024 | 143,500.00 | 143,900.00 | 141,000.00 | 141,500.00 | 141,500.00 | 2,601 |
| 29 Mar 2024 | 3550 Dividend | |||||
| 28 Mar 2024 | 146,500.00 | 149,000.00 | 144,900.00 | 145,700.00 | 142,150.00 | 1,191 |
| 27 Mar 2024 | 147,800.00 | 149,900.00 | 146,200.00 | 146,500.00 | 142,930.52 | 767 |
| 26 Mar 2024 | 146,700.00 | 148,000.00 | 145,500.00 | 147,700.00 | 144,101.27 | 373 |
| 25 Mar 2024 | 148,100.00 | 150,000.00 | 145,800.00 | 146,200.00 | 142,637.81 | 1,422 |
| 22 Mar 2024 | 148,000.00 | 151,500.00 | 141,000.00 | 148,000.00 | 144,393.97 | 5,145 |
| 21 Mar 2024 | 147,500.00 | 149,900.00 | 145,100.00 | 147,600.00 | 144,003.70 | 2,882 |
| 20 Mar 2024 | 147,200.00 | 147,200.00 | 144,200.00 | 146,200.00 | 142,637.81 | 1,560 |
| 19 Mar 2024 | 145,200.00 | 146,500.00 | 143,800.00 | 144,400.00 | 140,881.67 | 536 |
| 18 Mar 2024 | 147,400.00 | 147,400.00 | 144,600.00 | 145,200.00 | 141,662.19 | 827 |
| 15 Mar 2024 | 148,400.00 | 148,400.00 | 145,500.00 | 146,500.00 | 142,930.52 | 750 |
| 14 Mar 2024 | 142,200.00 | 149,600.00 | 142,200.00 | 146,600.00 | 143,028.08 | 1,375 |
| 13 Mar 2024 | 146,200.00 | 146,200.00 | 142,700.00 | 143,500.00 | 140,003.61 | 1,116 |
| 12 Mar 2024 | 147,700.00 | 147,700.00 | 143,700.00 | 144,100.00 | 140,588.98 | 965 |
| 11 Mar 2024 | 147,800.00 | 150,000.00 | 145,100.00 | 146,400.00 | 142,832.95 | 1,300 |
| 08 Mar 2024 | 149,500.00 | 149,500.00 | 140,200.00 | 147,800.00 | 144,198.83 | 1,397 |
| 07 Mar 2024 | 147,200.00 | 150,000.00 | 145,600.00 | 147,800.00 | 144,198.83 | 1,189 |
| 06 Mar 2024 | 147,500.00 | 148,300.00 | 144,900.00 | 147,200.00 | 143,613.45 | 1,122 |
| 05 Mar 2024 | 147,700.00 | 151,500.00 | 146,500.00 | 147,900.00 | 144,296.39 | 2,386 |
| 04 Mar 2024 | 151,700.00 | 151,700.00 | 146,200.00 | 147,900.00 | 144,296.39 | 2,446 |
| 29 Feb 2024 | 149,300.00 | 150,700.00 | 148,100.00 | 148,400.00 | 144,784.22 | 784 |
| 28 Feb 2024 | 144,300.00 | 149,700.00 | 144,300.00 | 149,300.00 | 145,662.28 | 766 |
| 27 Feb 2024 | 145,500.00 | 148,400.00 | 140,000.00 | 144,700.00 | 141,174.36 | 3,713 |
| 26 Feb 2024 | 159,100.00 | 159,100.00 | 146,000.00 | 146,700.00 | 143,125.64 | 7,615 |
| 23 Feb 2024 | 160,500.00 | 162,900.00 | 157,700.00 | 161,800.00 | 157,857.72 | 4,854 |
| 22 Feb 2024 | 159,000.00 | 160,800.00 | 156,300.00 | 159,600.00 | 155,711.33 | 3,998 |
| 21 Feb 2024 | 154,000.00 | 157,800.00 | 152,500.00 | 156,000.00 | 152,199.05 | 1,747 |
| 20 Feb 2024 | 158,600.00 | 159,300.00 | 152,000.00 | 153,600.00 | 149,857.52 | 2,207 |
| 19 Feb 2024 | 147,300.00 | 159,100.00 | 147,300.00 | 158,600.00 | 154,735.69 | 10,178 |
| 16 Feb 2024 | 145,000.00 | 148,000.00 | 144,000.00 | 147,200.00 | 143,613.45 | 904 |
| 15 Feb 2024 | 146,500.00 | 152,500.00 | 144,200.00 | 144,800.00 | 141,271.92 | 3,299 |
| 14 Feb 2024 | 146,300.00 | 147,700.00 | 145,600.00 | 146,400.00 | 142,832.95 | 2,025 |
| 13 Feb 2024 | 150,300.00 | 152,100.00 | 145,000.00 | 147,700.00 | 144,101.27 | 5,875 |
| 08 Feb 2024 | 148,800.00 | 153,000.00 | 147,700.00 | 149,900.00 | 146,247.67 | 2,458 |
| *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.