KT Skylife Co., Ltd. (KRX:053210)
South Korea · Delayed Price · Currency is KRW 4,875.00
-10.00 (-0.20%)
Jan 30, 2026, 3:30 PM KST
KT Skylife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4,885.00 | 4,930.00 | 4,830.00 | 4,840.00 | - | -0.92% | 31,246 |
| 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 |
| Dec 24, 2025 | 5,400.00 | 5,410.00 | 5,310.00 | 5,340.00 | 5,340.00 | -0.56% | 69,986 |
| Dec 23, 2025 | 5,410.00 | 5,410.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.19% | 52,750 |
| Dec 22, 2025 | 5,390.00 | 5,400.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.37% | 37,607 |
| Dec 19, 2025 | 5,410.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,400.00 | - | 53,207 |
| Dec 18, 2025 | 5,450.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,400.00 | -0.55% | 28,426 |
| Dec 17, 2025 | 5,440.00 | 5,470.00 | 5,410.00 | 5,430.00 | 5,430.00 | -0.18% | 55,627 |
| Dec 16, 2025 | 5,470.00 | 5,510.00 | 5,390.00 | 5,440.00 | 5,440.00 | -0.55% | 39,487 |
| Dec 15, 2025 | 5,390.00 | 5,510.00 | 5,380.00 | 5,470.00 | 5,470.00 | 1.30% | 81,401 |
| Dec 12, 2025 | 5,400.00 | 5,430.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.19% | 34,388 |
| Dec 11, 2025 | 5,410.00 | 5,420.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.19% | 50,558 |
| Dec 10, 2025 | 5,400.00 | 5,420.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.19% | 28,941 |
| Dec 9, 2025 | 5,370.00 | 5,440.00 | 5,340.00 | 5,390.00 | 5,390.00 | 0.37% | 40,618 |
| Dec 8, 2025 | 5,350.00 | 5,380.00 | 5,300.00 | 5,370.00 | 5,370.00 | 0.37% | 33,526 |
| Dec 5, 2025 | 5,400.00 | 5,400.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.74% | 24,992 |
| Dec 4, 2025 | 5,380.00 | 5,400.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.19% | 23,937 |
| Dec 3, 2025 | 5,360.00 | 5,390.00 | 5,320.00 | 5,380.00 | 5,380.00 | 1.13% | 33,142 |
| Dec 2, 2025 | 5,340.00 | 5,410.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.37% | 76,559 |
| Dec 1, 2025 | 5,380.00 | 5,430.00 | 5,340.00 | 5,340.00 | 5,340.00 | -0.37% | 43,742 |
| Nov 28, 2025 | 5,410.00 | 5,450.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.83% | 52,444 |
| Nov 27, 2025 | 5,280.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,460.00 | 3.80% | 136,986 |
| Nov 26, 2025 | 5,290.00 | 5,350.00 | 5,260.00 | 5,260.00 | 5,260.00 | -0.38% | 25,142 |
| Nov 25, 2025 | 5,370.00 | 5,370.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.68% | 17,831 |
| Nov 24, 2025 | 5,370.00 | 5,430.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.19% | 43,394 |
| Nov 21, 2025 | 5,310.00 | 5,390.00 | 5,280.00 | 5,380.00 | 5,380.00 | 0.56% | 55,203 |
| Nov 20, 2025 | 5,250.00 | 5,350.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1.90% | 31,849 |
| Nov 19, 2025 | 5,200.00 | 5,310.00 | 5,170.00 | 5,250.00 | 5,250.00 | 1.35% | 54,531 |