KT Skylife Co., Ltd. (KRX:053210)
South Korea · Delayed Price · Currency is KRW 4,795.00
+60.00 (1.27%)
At close: Jan 9, 2026
KT Skylife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 5,230.00 | 5,260.00 | 5,160.00 | 5,180.00 | 5,180.00 | -1.52% | 40,547 |
| Nov 17, 2025 | 5,360.00 | 5,360.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.41% | 45,609 |
| Nov 14, 2025 | 5,340.00 | 5,390.00 | 5,290.00 | 5,390.00 | 5,390.00 | -0.19% | 46,563 |
| Nov 13, 2025 | 5,420.00 | 5,420.00 | 5,340.00 | 5,400.00 | 5,400.00 | -0.37% | 48,687 |
| Nov 12, 2025 | 5,320.00 | 5,440.00 | 5,300.00 | 5,420.00 | 5,420.00 | 1.69% | 106,434 |
| Nov 11, 2025 | 5,290.00 | 5,410.00 | 5,270.00 | 5,330.00 | 5,330.00 | 0.76% | 181,759 |
| Nov 10, 2025 | 5,020.00 | 5,370.00 | 5,000.00 | 5,290.00 | 5,290.00 | 5.38% | 272,225 |
| Nov 7, 2025 | 4,980.00 | 5,020.00 | 4,940.00 | 5,020.00 | 5,020.00 | 0.70% | 47,809 |
| Nov 6, 2025 | 4,855.00 | 4,985.00 | 4,835.00 | 4,985.00 | 4,985.00 | 2.89% | 49,799 |
| Nov 5, 2025 | 4,980.00 | 4,980.00 | 4,815.00 | 4,845.00 | 4,845.00 | -2.71% | 108,305 |
| 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% | 42,208 |
| 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 | - | 28,134 |
| Oct 29, 2025 | 5,020.00 | 5,030.00 | 4,990.00 | 5,030.00 | 5,030.00 | 0.20% | 23,476 |