KT Skylife Co., Ltd. (KRX:053210)
South Korea · Delayed Price · Currency is KRW 5,230.00
-40.00 (-0.76%)
Last updated: Sep 9, 2025, 12:25 PM KST
KT Skylife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 5,250.00 | 5,280.00 | 5,170.00 | 5,240.00 | 5,240.00 | -0.95% | 37,939 |
| Aug 19, 2025 | 5,280.00 | 5,300.00 | 5,230.00 | 5,290.00 | 5,290.00 | 0.19% | 34,052 |
| Aug 18, 2025 | 5,220.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | 1.34% | 49,271 |
| Aug 14, 2025 | 5,200.00 | 5,260.00 | 5,190.00 | 5,210.00 | 5,210.00 | 0.19% | 29,376 |
| Aug 13, 2025 | 5,270.00 | 5,280.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.95% | 46,927 |
| Aug 12, 2025 | 5,300.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.96% | 55,913 |
| Aug 11, 2025 | 5,210.00 | 5,290.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.39% | 87,849 |
| Aug 8, 2025 | 5,270.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,180.00 | 0.97% | 97,205 |
| Aug 7, 2025 | 5,130.00 | 5,150.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.98% | 37,167 |
| Aug 6, 2025 | 5,080.00 | 5,130.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.20% | 35,899 |
| Aug 5, 2025 | 4,985.00 | 5,120.00 | 4,985.00 | 5,090.00 | 5,090.00 | 3.04% | 61,095 |
| Aug 4, 2025 | 4,905.00 | 4,980.00 | 4,855.00 | 4,940.00 | 4,940.00 | 0.61% | 30,265 |
| Aug 1, 2025 | 5,020.00 | 5,020.00 | 4,860.00 | 4,910.00 | 4,910.00 | -2.96% | 61,620 |
| Jul 31, 2025 | 5,030.00 | 5,080.00 | 4,985.00 | 5,060.00 | 5,060.00 | 1.20% | 19,682 |
| Jul 30, 2025 | 4,910.00 | 5,040.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 33,757 |
| Jul 29, 2025 | 4,915.00 | 4,915.00 | 4,845.00 | 4,900.00 | 4,900.00 | -0.31% | 26,804 |
| Jul 28, 2025 | 5,010.00 | 5,010.00 | 4,880.00 | 4,915.00 | 4,915.00 | -1.90% | 44,118 |
| Jul 25, 2025 | 4,980.00 | 5,020.00 | 4,960.00 | 5,010.00 | 5,010.00 | 0.50% | 28,923 |
| Jul 24, 2025 | 5,040.00 | 5,060.00 | 4,965.00 | 4,985.00 | 4,985.00 | -1.29% | 36,944 |
| Jul 23, 2025 | 5,070.00 | 5,070.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.20% | 41,172 |
| Jul 22, 2025 | 5,200.00 | 5,200.00 | 4,990.00 | 5,060.00 | 5,060.00 | -0.78% | 46,931 |
| Jul 21, 2025 | 5,120.00 | 5,190.00 | 5,040.00 | 5,100.00 | 5,100.00 | -0.39% | 24,064 |
| Jul 18, 2025 | 5,180.00 | 5,180.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.97% | 28,843 |
| Jul 17, 2025 | 5,150.00 | 5,230.00 | 5,070.00 | 5,170.00 | 5,170.00 | -0.19% | 51,112 |
| Jul 16, 2025 | 5,180.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.19% | 36,432 |
| Jul 15, 2025 | 5,220.00 | 5,250.00 | 5,130.00 | 5,190.00 | 5,190.00 | -1.52% | 58,590 |
| Jul 14, 2025 | 5,240.00 | 5,280.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.57% | 67,946 |
| Jul 11, 2025 | 5,230.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,240.00 | - | 36,274 |
| Jul 10, 2025 | 5,310.00 | 5,340.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.38% | 74,612 |
| Jul 9, 2025 | 5,060.00 | 5,260.00 | 5,030.00 | 5,260.00 | 5,260.00 | 4.16% | 106,356 |
| Jul 8, 2025 | 5,010.00 | 5,050.00 | 4,995.00 | 5,050.00 | 5,050.00 | 1.00% | 21,013 |
| Jul 7, 2025 | 5,060.00 | 5,140.00 | 4,990.00 | 5,000.00 | 5,000.00 | -1.19% | 71,064 |
| Jul 4, 2025 | 5,140.00 | 5,170.00 | 5,040.00 | 5,060.00 | 5,060.00 | -0.59% | 62,139 |
| Jul 3, 2025 | 5,040.00 | 5,100.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.99% | 63,788 |
| Jul 2, 2025 | 5,050.00 | 5,060.00 | 4,975.00 | 5,040.00 | 5,040.00 | -0.20% | 41,197 |
| Jul 1, 2025 | 5,000.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.40% | 39,507 |
| Jun 30, 2025 | 4,940.00 | 5,030.00 | 4,920.00 | 5,030.00 | 5,030.00 | 1.00% | 55,628 |