KT Skylife Co., Ltd. (KRX:053210)
South Korea · Delayed Price · Currency is KRW 4,845.00
-135.00 (-2.71%)
At close: Nov 5, 2025
KT Skylife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4,980.00 | 4,980.00 | 4,815.00 | 4,890.00 | 4,890.00 | -1.81% | 92,897 |
| Nov 4, 2025 | 5,000.00 | 5,000.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.40% | 41,937 |
| Nov 3, 2025 | 5,030.00 | 5,040.00 | 4,970.00 | 5,000.00 | 5,000.00 | -0.20% | 42,468 |
| Oct 31, 2025 | 5,020.00 | 5,040.00 | 4,990.00 | 5,010.00 | 5,010.00 | -0.40% | 21,464 |
| Oct 30, 2025 | 5,040.00 | 5,050.00 | 4,980.00 | 5,030.00 | 5,030.00 | - | 30,876 |
| Oct 29, 2025 | 5,020.00 | 5,030.00 | 4,990.00 | 5,030.00 | 5,030.00 | 0.20% | 25,785 |
| Oct 28, 2025 | 5,000.00 | 5,020.00 | 4,980.00 | 5,020.00 | 5,020.00 | - | 26,603 |
| Oct 27, 2025 | 4,955.00 | 5,020.00 | 4,950.00 | 5,020.00 | 5,020.00 | 1.41% | 26,515 |
| Oct 24, 2025 | 4,960.00 | 4,960.00 | 4,925.00 | 4,950.00 | 4,950.00 | -0.20% | 43,351 |
| Oct 23, 2025 | 4,960.00 | 4,990.00 | 4,910.00 | 4,960.00 | 4,960.00 | - | 35,955 |
| Oct 22, 2025 | 4,950.00 | 4,960.00 | 4,910.00 | 4,960.00 | 4,960.00 | 0.20% | 30,250 |
| Oct 21, 2025 | 4,930.00 | 4,955.00 | 4,920.00 | 4,950.00 | 4,950.00 | 0.51% | 22,790 |
| Oct 20, 2025 | 4,920.00 | 4,930.00 | 4,895.00 | 4,925.00 | 4,925.00 | - | 24,819 |
| Oct 17, 2025 | 4,930.00 | 4,945.00 | 4,890.00 | 4,925.00 | 4,925.00 | -0.40% | 44,803 |
| Oct 16, 2025 | 4,930.00 | 4,945.00 | 4,920.00 | 4,945.00 | 4,945.00 | 0.41% | 21,666 |
| Oct 15, 2025 | 4,925.00 | 4,945.00 | 4,905.00 | 4,925.00 | 4,925.00 | - | 35,800 |
| Oct 14, 2025 | 4,945.00 | 4,970.00 | 4,905.00 | 4,925.00 | 4,925.00 | -0.40% | 28,140 |
| Oct 13, 2025 | 4,945.00 | 4,990.00 | 4,925.00 | 4,945.00 | 4,945.00 | -0.40% | 28,954 |
| Oct 10, 2025 | 4,990.00 | 5,000.00 | 4,950.00 | 4,965.00 | 4,965.00 | -0.50% | 34,550 |
| Oct 2, 2025 | 4,985.00 | 5,040.00 | 4,960.00 | 4,990.00 | 4,990.00 | 0.10% | 45,931 |
| Oct 1, 2025 | 4,990.00 | 5,060.00 | 4,980.00 | 4,985.00 | 4,985.00 | 0.40% | 27,373 |
| Sep 30, 2025 | 5,030.00 | 5,030.00 | 4,940.00 | 4,965.00 | 4,965.00 | -0.70% | 40,603 |
| Sep 29, 2025 | 5,010.00 | 5,040.00 | 4,970.00 | 5,000.00 | 5,000.00 | -0.20% | 35,840 |
| Sep 26, 2025 | 5,010.00 | 5,050.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.40% | 24,400 |
| Sep 25, 2025 | 5,030.00 | 5,050.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.40% | 23,464 |
| Sep 24, 2025 | 5,080.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.59% | 27,402 |
| Sep 23, 2025 | 5,220.00 | 5,220.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.55% | 56,062 |
| Sep 22, 2025 | 5,210.00 | 5,230.00 | 5,150.00 | 5,160.00 | 5,160.00 | -0.58% | 33,940 |
| Sep 19, 2025 | 5,200.00 | 5,230.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.38% | 10,156 |
| Sep 18, 2025 | 5,220.00 | 5,230.00 | 5,190.00 | 5,210.00 | 5,210.00 | 0.58% | 15,180 |
| Sep 17, 2025 | 5,230.00 | 5,230.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.19% | 18,905 |
| Sep 16, 2025 | 5,180.00 | 5,240.00 | 5,170.00 | 5,190.00 | 5,190.00 | - | 30,604 |
| Sep 15, 2025 | 5,170.00 | 5,250.00 | 5,150.00 | 5,190.00 | 5,190.00 | - | 34,258 |
| Sep 12, 2025 | 5,260.00 | 5,280.00 | 5,170.00 | 5,190.00 | 5,190.00 | -1.33% | 65,528 |
| Sep 11, 2025 | 5,270.00 | 5,280.00 | 5,220.00 | 5,260.00 | 5,260.00 | - | 20,932 |
| Sep 10, 2025 | 5,250.00 | 5,300.00 | 5,220.00 | 5,260.00 | 5,260.00 | 0.19% | 32,056 |
| Sep 9, 2025 | 5,250.00 | 5,300.00 | 5,220.00 | 5,250.00 | 5,250.00 | -0.38% | 11,156 |
| Sep 8, 2025 | 5,330.00 | 5,330.00 | 5,230.00 | 5,270.00 | 5,270.00 | 1.35% | 27,134 |
| Sep 5, 2025 | 5,240.00 | 5,280.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.76% | 21,350 |
| Sep 4, 2025 | 5,270.00 | 5,290.00 | 5,240.00 | 5,240.00 | 5,240.00 | -0.38% | 9,359 |
| Sep 3, 2025 | 5,220.00 | 5,270.00 | 5,210.00 | 5,260.00 | 5,260.00 | 0.38% | 10,254 |
| Sep 2, 2025 | 5,180.00 | 5,270.00 | 5,180.00 | 5,240.00 | 5,240.00 | - | 14,466 |
| Sep 1, 2025 | 5,270.00 | 5,280.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.19% | 13,669 |
| Aug 29, 2025 | 5,290.00 | 5,300.00 | 5,200.00 | 5,230.00 | 5,230.00 | -1.32% | 52,497 |
| Aug 28, 2025 | 5,260.00 | 5,310.00 | 5,220.00 | 5,300.00 | 5,300.00 | 0.57% | 16,261 |
| Aug 27, 2025 | 5,290.00 | 5,340.00 | 5,260.00 | 5,270.00 | 5,270.00 | -0.94% | 26,914 |
| Aug 26, 2025 | 5,320.00 | 5,340.00 | 5,250.00 | 5,320.00 | 5,320.00 | - | 37,361 |
| Aug 25, 2025 | 5,380.00 | 5,390.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.56% | 33,026 |
| Aug 22, 2025 | 5,310.00 | 5,440.00 | 5,310.00 | 5,350.00 | 5,350.00 | 0.75% | 74,081 |
| Aug 21, 2025 | 5,230.00 | 5,320.00 | 5,230.00 | 5,310.00 | 5,310.00 | 1.34% | 48,351 |