KT Skylife Co., Ltd. (KRX:053210)
South Korea · Delayed Price · Currency is KRW 4,550.00
+45.00 (1.00%)
At close: May 14, 2026
KT Skylife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4,505.00 | 4,595.00 | 4,495.00 | 4,580.00 | 4,580.00 | 1.66% | 63,716 |
| May 13, 2026 | 4,550.00 | 4,570.00 | 4,485.00 | 4,505.00 | 4,505.00 | -0.88% | 82,669 |
| May 12, 2026 | 4,660.00 | 4,710.00 | 4,530.00 | 4,545.00 | 4,545.00 | -2.36% | 102,283 |
| May 11, 2026 | 4,785.00 | 4,785.00 | 4,645.00 | 4,655.00 | 4,655.00 | -2.72% | 75,298 |
| May 8, 2026 | 4,820.00 | 4,820.00 | 4,700.00 | 4,785.00 | 4,785.00 | - | 45,451 |
| May 7, 2026 | 4,765.00 | 4,850.00 | 4,665.00 | 4,785.00 | 4,785.00 | 0.42% | 146,407 |
| May 6, 2026 | 4,890.00 | 4,890.00 | 4,760.00 | 4,765.00 | 4,765.00 | -2.56% | 65,634 |
| May 4, 2026 | 4,925.00 | 4,950.00 | 4,880.00 | 4,890.00 | 4,890.00 | -0.71% | 62,493 |
| Apr 30, 2026 | 4,935.00 | 4,965.00 | 4,910.00 | 4,925.00 | 4,925.00 | -0.40% | 21,442 |
| Apr 29, 2026 | 4,960.00 | 4,975.00 | 4,930.00 | 4,945.00 | 4,945.00 | -0.20% | 29,665 |
| Apr 28, 2026 | 4,985.00 | 5,010.00 | 4,930.00 | 4,955.00 | 4,955.00 | -0.20% | 31,911 |
| Apr 27, 2026 | 4,975.00 | 5,030.00 | 4,945.00 | 4,965.00 | 4,965.00 | -0.20% | 48,158 |
| Apr 24, 2026 | 4,910.00 | 5,020.00 | 4,885.00 | 4,975.00 | 4,975.00 | 1.43% | 61,686 |
| Apr 23, 2026 | 4,975.00 | 4,975.00 | 4,875.00 | 4,905.00 | 4,905.00 | -1.21% | 44,230 |
| Apr 22, 2026 | 4,925.00 | 4,975.00 | 4,925.00 | 4,965.00 | 4,965.00 | 0.30% | 23,643 |
| Apr 21, 2026 | 4,980.00 | 4,980.00 | 4,910.00 | 4,950.00 | 4,950.00 | -0.20% | 43,013 |
| Apr 20, 2026 | 4,985.00 | 5,020.00 | 4,935.00 | 4,960.00 | 4,960.00 | -1.00% | 47,732 |
| Apr 17, 2026 | 4,985.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | -0.20% | 88,472 |
| Apr 16, 2026 | 4,810.00 | 5,040.00 | 4,810.00 | 5,020.00 | 5,020.00 | 4.37% | 135,751 |
| Apr 15, 2026 | 4,840.00 | 4,855.00 | 4,785.00 | 4,810.00 | 4,810.00 | -0.21% | 50,313 |
| Apr 14, 2026 | 4,880.00 | 4,880.00 | 4,800.00 | 4,820.00 | 4,820.00 | -1.23% | 62,362 |
| Apr 13, 2026 | 4,845.00 | 4,880.00 | 4,805.00 | 4,880.00 | 4,880.00 | 0.10% | 30,983 |
| Apr 10, 2026 | 4,745.00 | 4,890.00 | 4,730.00 | 4,875.00 | 4,875.00 | 3.07% | 90,963 |
| Apr 9, 2026 | 4,660.00 | 4,755.00 | 4,660.00 | 4,730.00 | 4,730.00 | 1.94% | 76,371 |
| Apr 8, 2026 | 4,620.00 | 4,665.00 | 4,565.00 | 4,640.00 | 4,640.00 | 1.64% | 47,352 |
| Apr 7, 2026 | 4,650.00 | 4,650.00 | 4,550.00 | 4,565.00 | 4,565.00 | -1.08% | 54,664 |
| Apr 6, 2026 | 4,695.00 | 4,735.00 | 4,610.00 | 4,615.00 | 4,615.00 | -1.60% | 33,951 |
| 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 |