KT Skylife Co., Ltd. (KRX:053210)
South Korea · Delayed Price · Currency is KRW 4,050.00
+20.00 (0.50%)
Aug 3, 2026, 3:30 PM KST
KT Skylife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4,015.00 | 4,055.00 | 4,005.00 | 4,050.00 | 4,050.00 | 0.50% | 14,684 |
| Jul 31, 2026 | 4,045.00 | 4,050.00 | 3,975.00 | 4,030.00 | 4,030.00 | -0.12% | 45,309 |
| Jul 30, 2026 | 3,985.00 | 4,035.00 | 3,925.00 | 4,035.00 | 4,035.00 | 1.25% | 34,540 |
| Jul 29, 2026 | 4,045.00 | 4,060.00 | 3,895.00 | 3,985.00 | 3,985.00 | -1.12% | 100,404 |
| Jul 28, 2026 | 4,110.00 | 4,120.00 | 4,000.00 | 4,030.00 | 4,030.00 | -1.95% | 39,670 |
| Jul 27, 2026 | 4,080.00 | 4,110.00 | 4,050.00 | 4,110.00 | 4,110.00 | 0.98% | 22,941 |
| Jul 24, 2026 | 4,080.00 | 4,115.00 | 4,035.00 | 4,070.00 | 4,070.00 | -0.25% | 25,628 |
| Jul 23, 2026 | 4,025.00 | 4,080.00 | 4,020.00 | 4,080.00 | 4,080.00 | 1.37% | 61,979 |
| Jul 22, 2026 | 4,045.00 | 4,195.00 | 3,985.00 | 4,025.00 | 4,025.00 | - | 48,274 |
| Jul 21, 2026 | 4,025.00 | 4,080.00 | 3,980.00 | 4,025.00 | 4,025.00 | - | 27,292 |
| Jul 20, 2026 | 4,110.00 | 4,170.00 | 4,005.00 | 4,025.00 | 4,025.00 | -2.07% | 36,007 |
| Jul 16, 2026 | 4,090.00 | 4,115.00 | 4,035.00 | 4,110.00 | 4,110.00 | 0.49% | 79,102 |
| Jul 15, 2026 | 4,165.00 | 4,170.00 | 4,035.00 | 4,090.00 | 4,090.00 | -0.97% | 43,760 |
| Jul 14, 2026 | 4,200.00 | 4,200.00 | 4,045.00 | 4,130.00 | 4,130.00 | -0.60% | 67,136 |
| Jul 13, 2026 | 4,200.00 | 4,225.00 | 4,100.00 | 4,155.00 | 4,155.00 | -1.07% | 33,446 |
| Jul 10, 2026 | 4,240.00 | 4,240.00 | 4,110.00 | 4,200.00 | 4,200.00 | 1.08% | 60,727 |
| Jul 9, 2026 | 4,230.00 | 4,300.00 | 4,110.00 | 4,155.00 | 4,155.00 | -1.77% | 49,363 |
| Jul 8, 2026 | 4,230.00 | 4,280.00 | 4,130.00 | 4,230.00 | 4,230.00 | - | 48,818 |
| Jul 7, 2026 | 4,190.00 | 4,270.00 | 4,150.00 | 4,230.00 | 4,230.00 | 0.95% | 41,506 |
| Jul 6, 2026 | 4,260.00 | 4,260.00 | 4,155.00 | 4,190.00 | 4,190.00 | -1.53% | 47,353 |
| Jul 3, 2026 | 4,270.00 | 4,325.00 | 4,175.00 | 4,255.00 | 4,255.00 | 0.35% | 23,104 |
| Jul 2, 2026 | 4,290.00 | 4,300.00 | 4,225.00 | 4,240.00 | 4,240.00 | -1.28% | 13,357 |
| Jul 1, 2026 | 4,270.00 | 4,295.00 | 4,200.00 | 4,295.00 | 4,295.00 | 0.59% | 43,363 |
| Jun 30, 2026 | 4,235.00 | 4,270.00 | 4,165.00 | 4,270.00 | 4,270.00 | 1.91% | 9,220 |
| Jun 29, 2026 | 4,055.00 | 4,200.00 | 4,055.00 | 4,190.00 | 4,190.00 | 3.20% | 38,650 |
| Jun 26, 2026 | 4,170.00 | 4,180.00 | 4,000.00 | 4,060.00 | 4,060.00 | -2.64% | 91,119 |
| Jun 25, 2026 | 4,255.00 | 4,315.00 | 4,000.00 | 4,170.00 | 4,170.00 | -1.77% | 56,538 |
| Jun 24, 2026 | 4,300.00 | 4,300.00 | 4,220.00 | 4,245.00 | 4,245.00 | -0.35% | 34,504 |
| Jun 23, 2026 | 4,410.00 | 4,470.00 | 4,250.00 | 4,260.00 | 4,260.00 | -3.40% | 60,666 |
| Jun 22, 2026 | 4,440.00 | 4,670.00 | 4,370.00 | 4,410.00 | 4,410.00 | -0.79% | 36,080 |
| Jun 19, 2026 | 4,460.00 | 4,530.00 | 4,325.00 | 4,445.00 | 4,445.00 | -0.45% | 41,142 |
| Jun 18, 2026 | 4,480.00 | 4,510.00 | 4,400.00 | 4,465.00 | 4,465.00 | -0.45% | 41,014 |
| Jun 17, 2026 | 4,495.00 | 4,535.00 | 4,440.00 | 4,485.00 | 4,485.00 | -0.22% | 26,847 |
| Jun 16, 2026 | 4,470.00 | 4,590.00 | 4,420.00 | 4,495.00 | 4,495.00 | 0.45% | 35,993 |
| Jun 15, 2026 | 4,470.00 | 4,490.00 | 4,440.00 | 4,475.00 | 4,475.00 | 0.22% | 38,648 |
| Jun 12, 2026 | 4,380.00 | 4,500.00 | 4,345.00 | 4,465.00 | 4,465.00 | 2.06% | 58,646 |
| Jun 11, 2026 | 4,340.00 | 4,380.00 | 4,265.00 | 4,375.00 | 4,375.00 | 0.81% | 28,214 |
| Jun 10, 2026 | 4,365.00 | 4,405.00 | 4,320.00 | 4,340.00 | 4,340.00 | -0.57% | 22,904 |
| Jun 9, 2026 | 4,330.00 | 4,440.00 | 4,305.00 | 4,365.00 | 4,365.00 | 1.28% | 47,174 |
| Jun 8, 2026 | 4,410.00 | 4,410.00 | 4,255.00 | 4,310.00 | 4,310.00 | -3.15% | 50,478 |
| Jun 5, 2026 | 4,390.00 | 4,450.00 | 4,315.00 | 4,450.00 | 4,450.00 | 1.37% | 46,057 |
| Jun 4, 2026 | 4,325.00 | 4,400.00 | 4,305.00 | 4,390.00 | 4,390.00 | 0.92% | 34,192 |
| Jun 2, 2026 | 4,315.00 | 4,380.00 | 4,250.00 | 4,350.00 | 4,350.00 | 0.46% | 56,653 |
| Jun 1, 2026 | 4,400.00 | 4,495.00 | 4,300.00 | 4,330.00 | 4,330.00 | -2.26% | 109,166 |
| May 29, 2026 | 4,470.00 | 4,480.00 | 4,400.00 | 4,430.00 | 4,430.00 | -1.12% | 51,675 |
| May 28, 2026 | 4,415.00 | 4,490.00 | 4,365.00 | 4,480.00 | 4,480.00 | 1.47% | 52,410 |
| May 27, 2026 | 4,400.00 | 4,545.00 | 4,390.00 | 4,415.00 | 4,415.00 | -0.23% | 52,344 |
| May 26, 2026 | 4,485.00 | 4,520.00 | 4,415.00 | 4,425.00 | 4,425.00 | -1.34% | 43,191 |
| May 22, 2026 | 4,415.00 | 4,530.00 | 4,415.00 | 4,485.00 | 4,485.00 | 1.59% | 39,478 |
| May 21, 2026 | 4,485.00 | 4,530.00 | 4,410.00 | 4,415.00 | 4,415.00 | 0.11% | 73,798 |