KT Skylife Co., Ltd. (KRX:053210)
South Korea · Delayed Price · Currency is KRW 4,690.00
+15.00 (0.32%)
Apr 3, 2026, 3:30 PM KST
KT Skylife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4,745.00 | 4,745.00 | 4,635.00 | 4,690.00 | 4,690.00 | 0.32% | 129,595 |
| Apr 2, 2026 | 4,765.00 | 4,765.00 | 4,665.00 | 4,675.00 | 4,675.00 | -1.27% | 65,640 |
| Apr 1, 2026 | 4,730.00 | 4,795.00 | 4,705.00 | 4,735.00 | 4,735.00 | 0.53% | 88,280 |
| Mar 31, 2026 | 4,750.00 | 4,780.00 | 4,710.00 | 4,710.00 | 4,710.00 | -1.05% | 49,433 |
| Mar 30, 2026 | 4,825.00 | 4,840.00 | 4,710.00 | 4,760.00 | 4,760.00 | -6.48% | 128,454 |
| Mar 27, 2026 | 5,120.00 | 5,130.00 | 5,030.00 | 5,090.00 | 4,740.00 | -0.59% | 100,128 |
| Mar 26, 2026 | 5,170.00 | 5,170.00 | 5,110.00 | 5,120.00 | 4,767.94 | -0.78% | 57,694 |
| Mar 25, 2026 | 5,120.00 | 5,160.00 | 5,100.00 | 5,160.00 | 4,805.19 | 0.78% | 49,205 |
| Mar 24, 2026 | 5,110.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,767.94 | 0.79% | 24,012 |
| Mar 23, 2026 | 5,140.00 | 5,170.00 | 5,080.00 | 5,080.00 | 4,730.69 | -1.74% | 54,596 |
| Mar 20, 2026 | 5,130.00 | 5,210.00 | 5,130.00 | 5,170.00 | 4,814.50 | 0.39% | 70,522 |
| Mar 19, 2026 | 5,130.00 | 5,170.00 | 5,100.00 | 5,150.00 | 4,795.87 | - | 51,501 |
| Mar 18, 2026 | 5,160.00 | 5,190.00 | 5,110.00 | 5,150.00 | 4,795.87 | 0.39% | 28,996 |
| Mar 17, 2026 | 5,180.00 | 5,190.00 | 5,090.00 | 5,130.00 | 4,777.25 | -0.77% | 58,048 |
| Mar 16, 2026 | 5,170.00 | 5,170.00 | 5,110.00 | 5,170.00 | 4,814.50 | - | 27,561 |
| Mar 13, 2026 | 5,120.00 | 5,170.00 | 5,080.00 | 5,170.00 | 4,814.50 | 0.98% | 51,952 |
| Mar 12, 2026 | 5,080.00 | 5,140.00 | 5,060.00 | 5,120.00 | 4,767.94 | 0.39% | 48,955 |
| Mar 11, 2026 | 5,100.00 | 5,130.00 | 5,060.00 | 5,100.00 | 4,749.31 | 0.39% | 59,790 |
| Mar 10, 2026 | 4,995.00 | 5,110.00 | 4,950.00 | 5,080.00 | 4,730.69 | 2.94% | 128,004 |
| Mar 9, 2026 | 4,945.00 | 4,950.00 | 4,870.00 | 4,935.00 | 4,595.66 | -1.50% | 80,848 |
| Mar 6, 2026 | 4,980.00 | 5,030.00 | 4,910.00 | 5,010.00 | 4,665.50 | -0.60% | 74,982 |
| Mar 5, 2026 | 4,990.00 | 5,050.00 | 4,940.00 | 5,040.00 | 4,693.44 | 3.70% | 84,561 |
| Mar 4, 2026 | 4,990.00 | 5,000.00 | 4,820.00 | 4,860.00 | 4,525.82 | -2.99% | 153,746 |
| Mar 3, 2026 | 5,080.00 | 5,170.00 | 5,010.00 | 5,010.00 | 4,665.50 | -1.76% | 139,752 |
| Feb 27, 2026 | 5,210.00 | 5,210.00 | 5,100.00 | 5,100.00 | 4,749.31 | -2.11% | 98,691 |
| Feb 26, 2026 | 5,220.00 | 5,250.00 | 5,180.00 | 5,210.00 | 4,851.75 | - | 78,474 |
| Feb 25, 2026 | 5,200.00 | 5,240.00 | 5,160.00 | 5,210.00 | 4,851.75 | 0.19% | 64,705 |
| Feb 24, 2026 | 5,250.00 | 5,250.00 | 5,170.00 | 5,200.00 | 4,842.44 | -0.76% | 75,935 |
| Feb 23, 2026 | 5,300.00 | 5,300.00 | 5,220.00 | 5,240.00 | 4,879.69 | - | 55,141 |
| Feb 20, 2026 | 5,240.00 | 5,270.00 | 5,220.00 | 5,240.00 | 4,879.69 | - | 68,999 |
| Feb 19, 2026 | 5,240.00 | 5,250.00 | 5,200.00 | 5,240.00 | 4,879.69 | 0.77% | 43,391 |
| Feb 13, 2026 | 5,200.00 | 5,220.00 | 5,150.00 | 5,200.00 | 4,842.44 | -0.19% | 56,539 |
| Feb 12, 2026 | 5,180.00 | 5,240.00 | 5,140.00 | 5,210.00 | 4,851.75 | 0.77% | 56,205 |
| Feb 11, 2026 | 5,010.00 | 5,180.00 | 5,010.00 | 5,170.00 | 4,814.50 | 3.40% | 150,419 |
| Feb 10, 2026 | 5,000.00 | 5,070.00 | 5,000.00 | 5,000.00 | 4,656.19 | 0.10% | 53,829 |
| Feb 9, 2026 | 5,050.00 | 5,080.00 | 4,995.00 | 4,995.00 | 4,651.53 | 0.20% | 61,367 |
| Feb 6, 2026 | 4,985.00 | 4,990.00 | 4,880.00 | 4,985.00 | 4,642.22 | 0.81% | 81,970 |
| Feb 5, 2026 | 4,915.00 | 4,980.00 | 4,890.00 | 4,945.00 | 4,604.97 | 0.61% | 81,917 |
| Feb 4, 2026 | 4,805.00 | 4,930.00 | 4,795.00 | 4,915.00 | 4,577.03 | 2.08% | 55,414 |
| Feb 3, 2026 | 4,840.00 | 4,850.00 | 4,775.00 | 4,815.00 | 4,483.91 | 0.52% | 58,553 |
| Feb 2, 2026 | 4,885.00 | 4,885.00 | 4,755.00 | 4,790.00 | 4,460.63 | -1.74% | 50,749 |
| Jan 30, 2026 | 4,885.00 | 4,930.00 | 4,830.00 | 4,875.00 | 4,539.78 | -0.20% | 52,641 |
| Jan 29, 2026 | 4,865.00 | 4,910.00 | 4,800.00 | 4,885.00 | 4,549.10 | 0.31% | 68,267 |
| Jan 28, 2026 | 4,850.00 | 4,880.00 | 4,790.00 | 4,870.00 | 4,535.13 | 0.62% | 101,728 |
| Jan 27, 2026 | 4,870.00 | 4,870.00 | 4,825.00 | 4,840.00 | 4,507.19 | -0.72% | 64,889 |
| Jan 26, 2026 | 4,815.00 | 4,875.00 | 4,815.00 | 4,875.00 | 4,539.78 | 1.25% | 60,394 |
| Jan 23, 2026 | 4,825.00 | 4,840.00 | 4,795.00 | 4,815.00 | 4,483.91 | -0.21% | 43,389 |
| Jan 22, 2026 | 4,790.00 | 4,835.00 | 4,790.00 | 4,825.00 | 4,493.22 | 0.84% | 42,527 |
| Jan 21, 2026 | 4,820.00 | 4,845.00 | 4,755.00 | 4,785.00 | 4,455.97 | -0.83% | 42,739 |
| Jan 20, 2026 | 4,730.00 | 4,860.00 | 4,725.00 | 4,825.00 | 4,493.22 | 2.01% | 97,320 |