KT Skylife Co., Ltd. (KRX:053210)
South Korea · Delayed Price · Currency is KRW 5,170.00
+50.00 (0.98%)
At close: Mar 13, 2026
KT Skylife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,120.00 | 5,170.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.98% | 51,950 |
| Mar 12, 2026 | 5,080.00 | 5,140.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.39% | 48,955 |
| Mar 11, 2026 | 5,100.00 | 5,130.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.39% | 59,790 |
| Mar 10, 2026 | 4,995.00 | 5,110.00 | 4,950.00 | 5,080.00 | 5,080.00 | 2.94% | 128,004 |
| Mar 9, 2026 | 4,945.00 | 4,950.00 | 4,870.00 | 4,935.00 | 4,935.00 | -1.50% | 80,833 |
| Mar 6, 2026 | 4,980.00 | 5,030.00 | 4,910.00 | 5,010.00 | 5,010.00 | -0.60% | 74,652 |
| Mar 5, 2026 | 4,990.00 | 5,050.00 | 4,940.00 | 5,040.00 | 5,040.00 | 3.70% | 84,462 |
| Mar 4, 2026 | 4,990.00 | 5,000.00 | 4,820.00 | 4,860.00 | 4,860.00 | -2.99% | 153,745 |
| Mar 3, 2026 | 5,080.00 | 5,170.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.76% | 139,737 |
| Feb 27, 2026 | 5,210.00 | 5,210.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.11% | 98,611 |
| Feb 26, 2026 | 5,220.00 | 5,250.00 | 5,180.00 | 5,210.00 | 5,210.00 | - | 78,474 |
| Feb 25, 2026 | 5,200.00 | 5,240.00 | 5,160.00 | 5,210.00 | 5,210.00 | 0.19% | 63,485 |
| Feb 24, 2026 | 5,250.00 | 5,250.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.76% | 75,635 |
| Feb 23, 2026 | 5,300.00 | 5,300.00 | 5,220.00 | 5,240.00 | 5,240.00 | - | 55,108 |
| Feb 20, 2026 | 5,240.00 | 5,270.00 | 5,220.00 | 5,240.00 | 5,240.00 | - | 68,973 |
| Feb 19, 2026 | 5,240.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.77% | 43,294 |
| Feb 13, 2026 | 5,200.00 | 5,220.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.19% | 56,539 |
| Feb 12, 2026 | 5,180.00 | 5,240.00 | 5,140.00 | 5,210.00 | 5,210.00 | 0.77% | 55,655 |
| Feb 11, 2026 | 5,010.00 | 5,180.00 | 5,010.00 | 5,170.00 | 5,170.00 | 3.40% | 150,319 |
| Feb 10, 2026 | 5,000.00 | 5,070.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.10% | 53,727 |
| Feb 9, 2026 | 5,050.00 | 5,080.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.20% | 61,182 |
| Feb 6, 2026 | 4,985.00 | 4,990.00 | 4,880.00 | 4,985.00 | 4,985.00 | 0.81% | 76,656 |
| Feb 5, 2026 | 4,915.00 | 4,980.00 | 4,890.00 | 4,945.00 | 4,945.00 | 0.61% | 75,449 |
| Feb 4, 2026 | 4,805.00 | 4,930.00 | 4,795.00 | 4,915.00 | 4,915.00 | 2.08% | 55,106 |
| Feb 3, 2026 | 4,840.00 | 4,850.00 | 4,775.00 | 4,815.00 | 4,815.00 | 0.52% | 58,537 |
| Feb 2, 2026 | 4,885.00 | 4,885.00 | 4,755.00 | 4,790.00 | 4,790.00 | -1.74% | 50,749 |
| Jan 30, 2026 | 4,885.00 | 4,930.00 | 4,830.00 | 4,875.00 | 4,875.00 | -0.20% | 52,640 |
| Jan 29, 2026 | 4,865.00 | 4,910.00 | 4,800.00 | 4,885.00 | 4,885.00 | 0.31% | 68,254 |
| Jan 28, 2026 | 4,850.00 | 4,880.00 | 4,790.00 | 4,870.00 | 4,870.00 | 0.62% | 101,728 |
| Jan 27, 2026 | 4,870.00 | 4,870.00 | 4,825.00 | 4,840.00 | 4,840.00 | -0.72% | 64,889 |
| Jan 26, 2026 | 4,815.00 | 4,875.00 | 4,815.00 | 4,875.00 | 4,875.00 | 1.25% | 60,394 |
| Jan 23, 2026 | 4,825.00 | 4,840.00 | 4,795.00 | 4,815.00 | 4,815.00 | -0.21% | 43,384 |
| Jan 22, 2026 | 4,790.00 | 4,835.00 | 4,790.00 | 4,825.00 | 4,825.00 | 0.84% | 42,527 |
| Jan 21, 2026 | 4,820.00 | 4,845.00 | 4,755.00 | 4,785.00 | 4,785.00 | -0.83% | 42,739 |
| Jan 20, 2026 | 4,730.00 | 4,860.00 | 4,725.00 | 4,825.00 | 4,825.00 | 2.01% | 97,259 |
| Jan 19, 2026 | 4,795.00 | 4,800.00 | 4,695.00 | 4,730.00 | 4,730.00 | -1.36% | 54,826 |
| Jan 16, 2026 | 4,780.00 | 4,795.00 | 4,725.00 | 4,795.00 | 4,795.00 | 1.16% | 19,205 |
| Jan 15, 2026 | 4,810.00 | 4,810.00 | 4,715.00 | 4,740.00 | 4,740.00 | -1.15% | 32,975 |
| Jan 14, 2026 | 4,650.00 | 4,805.00 | 4,650.00 | 4,795.00 | 4,795.00 | 2.68% | 33,574 |
| Jan 13, 2026 | 4,700.00 | 4,790.00 | 4,605.00 | 4,670.00 | 4,670.00 | -0.95% | 123,435 |
| Jan 12, 2026 | 4,815.00 | 4,815.00 | 4,660.00 | 4,715.00 | 4,715.00 | -1.67% | 68,464 |
| Jan 9, 2026 | 4,735.00 | 4,795.00 | 4,730.00 | 4,795.00 | 4,795.00 | 1.27% | 22,348 |
| Jan 8, 2026 | 4,900.00 | 4,900.00 | 4,720.00 | 4,735.00 | 4,735.00 | -3.07% | 114,750 |
| Jan 7, 2026 | 4,890.00 | 4,935.00 | 4,830.00 | 4,885.00 | 4,885.00 | -0.61% | 74,260 |
| Jan 6, 2026 | 4,875.00 | 4,980.00 | 4,865.00 | 4,915.00 | 4,915.00 | 0.72% | 47,422 |
| Jan 5, 2026 | 4,900.00 | 4,945.00 | 4,870.00 | 4,880.00 | 4,880.00 | -0.41% | 68,163 |
| Jan 2, 2026 | 5,030.00 | 5,040.00 | 4,855.00 | 4,900.00 | 4,900.00 | -2.58% | 180,868 |
| Dec 30, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.18% | 37,621 |
| Dec 29, 2025 | 5,320.00 | 5,330.00 | 5,000.00 | 5,090.00 | 5,090.00 | -5.39% | 153,679 |
| Dec 26, 2025 | 5,370.00 | 5,400.00 | 5,310.00 | 5,380.00 | 5,380.00 | 0.75% | 92,108 |