KT Skylife Co., Ltd. (KRX:053210)
South Korea · Delayed Price · Currency is KRW 4,975.00
+70.00 (1.43%)
Apr 24, 2026, 3:30 PM KST
KT Skylife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |