KT Skylife Co., Ltd. (KRX:053210)
South Korea · Delayed Price · Currency is KRW 3,700.00
+10.00 (0.27%)
Nov 4, 2026, 3:30 PM KST
KT Skylife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,680.00 | 3,705.00 | 3,605.00 | 3,700.00 | 3,700.00 | 0.27% | 41,385 |
| Nov 3, 2026 | 3,660.00 | 3,715.00 | 3,630.00 | 3,690.00 | 3,690.00 | - | 24,475 |
| Nov 2, 2026 | 3,665.00 | 3,725.00 | 3,600.00 | 3,690.00 | 3,690.00 | 0.68% | 45,235 |
| Oct 30, 2026 | 3,750.00 | 3,755.00 | 3,640.00 | 3,665.00 | 3,665.00 | -4.18% | 194,097 |
| Oct 29, 2026 | 3,905.00 | 3,945.00 | 3,815.00 | 3,825.00 | 3,825.00 | -1.92% | 53,564 |
| Oct 28, 2026 | 3,955.00 | 3,955.00 | 3,885.00 | 3,900.00 | 3,900.00 | -0.26% | 37,849 |
| Oct 27, 2026 | 3,960.00 | 3,990.00 | 3,910.00 | 3,910.00 | 3,910.00 | -1.01% | 35,396 |
| Oct 26, 2026 | 3,965.00 | 3,965.00 | 3,920.00 | 3,950.00 | 3,950.00 | -0.38% | 21,863 |
| Oct 23, 2026 | 3,950.00 | 3,980.00 | 3,925.00 | 3,965.00 | 3,965.00 | -0.50% | 33,971 |
| Oct 22, 2026 | 3,980.00 | 3,985.00 | 3,950.00 | 3,985.00 | 3,985.00 | - | 16,345 |
| Oct 21, 2026 | 4,005.00 | 4,015.00 | 3,950.00 | 3,985.00 | 3,985.00 | -0.25% | 35,376 |
| Oct 20, 2026 | 3,985.00 | 4,000.00 | 3,955.00 | 3,995.00 | 3,995.00 | - | 18,107 |
| Oct 19, 2026 | 3,980.00 | 4,030.00 | 3,940.00 | 3,995.00 | 3,995.00 | -0.50% | 43,747 |
| Oct 16, 2026 | 4,005.00 | 4,025.00 | 3,985.00 | 4,015.00 | 4,015.00 | 0.25% | 26,297 |
| Oct 15, 2026 | 3,990.00 | 4,005.00 | 3,945.00 | 4,005.00 | 4,005.00 | -0.37% | 44,120 |
| Oct 14, 2026 | 3,980.00 | 4,045.00 | 3,970.00 | 4,020.00 | 4,020.00 | 1.26% | 28,676 |
| Oct 13, 2026 | 3,995.00 | 4,035.00 | 3,955.00 | 3,970.00 | 3,970.00 | -1.37% | 23,499 |
| Oct 12, 2026 | 4,040.00 | 4,040.00 | 3,980.00 | 4,025.00 | 4,025.00 | -0.37% | 34,044 |
| Oct 8, 2026 | 4,065.00 | 4,070.00 | 4,000.00 | 4,040.00 | 4,040.00 | -0.25% | 12,256 |
| Oct 7, 2026 | 4,015.00 | 4,060.00 | 4,005.00 | 4,050.00 | 4,050.00 | 0.87% | 36,167 |
| Oct 6, 2026 | 4,025.00 | 4,025.00 | 3,995.00 | 4,015.00 | 4,015.00 | 0.63% | 16,852 |
| Oct 2, 2026 | 4,000.00 | 4,030.00 | 3,970.00 | 3,990.00 | 3,990.00 | -0.50% | 17,162 |
| Oct 1, 2026 | 4,030.00 | 4,035.00 | 3,970.00 | 4,010.00 | 4,010.00 | 0.25% | 56,416 |
| Sep 30, 2026 | 4,000.00 | 4,010.00 | 3,970.00 | 4,000.00 | 4,000.00 | -0.12% | 14,321 |
| Sep 29, 2026 | 4,010.00 | 4,010.00 | 3,975.00 | 4,005.00 | 4,005.00 | -0.25% | 20,844 |
| Sep 28, 2026 | 3,990.00 | 4,015.00 | 3,965.00 | 4,015.00 | 4,015.00 | 0.63% | 29,935 |
| Sep 23, 2026 | 4,000.00 | 4,030.00 | 3,960.00 | 3,990.00 | 3,990.00 | -0.25% | 38,381 |
| Sep 22, 2026 | 4,020.00 | 4,020.00 | 3,980.00 | 4,000.00 | 4,000.00 | - | 22,358 |
| Sep 21, 2026 | 4,025.00 | 4,030.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.50% | 22,362 |
| Sep 18, 2026 | 4,030.00 | 4,030.00 | 3,990.00 | 4,020.00 | 4,020.00 | - | 20,298 |
| Sep 17, 2026 | 4,030.00 | 4,095.00 | 3,995.00 | 4,020.00 | 4,020.00 | 0.12% | 35,329 |
| Sep 16, 2026 | 4,035.00 | 4,045.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.50% | 35,806 |
| Sep 15, 2026 | 4,040.00 | 4,045.00 | 4,025.00 | 4,035.00 | 4,035.00 | -0.25% | 14,569 |
| Sep 14, 2026 | 4,035.00 | 4,090.00 | 4,020.00 | 4,045.00 | 4,045.00 | 0.25% | 18,194 |
| Sep 11, 2026 | 4,080.00 | 4,080.00 | 4,030.00 | 4,035.00 | 4,035.00 | -0.12% | 21,699 |
| Sep 10, 2026 | 4,040.00 | 4,090.00 | 4,010.00 | 4,040.00 | 4,040.00 | -0.37% | 15,471 |
| Sep 9, 2026 | 4,055.00 | 4,085.00 | 4,020.00 | 4,055.00 | 4,055.00 | - | 23,846 |
| Sep 8, 2026 | 4,135.00 | 4,135.00 | 4,055.00 | 4,055.00 | 4,055.00 | -1.22% | 33,983 |
| Sep 7, 2026 | 4,100.00 | 4,140.00 | 4,055.00 | 4,105.00 | 4,105.00 | 0.12% | 39,878 |
| Sep 4, 2026 | 4,150.00 | 4,150.00 | 4,055.00 | 4,100.00 | 4,100.00 | -0.24% | 13,504 |
| Sep 3, 2026 | 4,130.00 | 4,180.00 | 4,045.00 | 4,110.00 | 4,110.00 | -0.24% | 37,188 |
| Sep 2, 2026 | 4,125.00 | 4,125.00 | 4,075.00 | 4,120.00 | 4,120.00 | -0.24% | 29,262 |
| Sep 1, 2026 | 4,110.00 | 4,150.00 | 4,085.00 | 4,130.00 | 4,130.00 | 0.49% | 23,041 |
| Aug 31, 2026 | 4,100.00 | 4,110.00 | 4,065.00 | 4,110.00 | 4,110.00 | 0.24% | 14,231 |
| Aug 28, 2026 | 4,070.00 | 4,130.00 | 4,045.00 | 4,100.00 | 4,100.00 | 0.49% | 24,523 |
| Aug 27, 2026 | 4,060.00 | 4,080.00 | 4,030.00 | 4,080.00 | 4,080.00 | 0.62% | 11,812 |
| Aug 26, 2026 | 4,080.00 | 4,080.00 | 4,035.00 | 4,055.00 | 4,055.00 | 0.37% | 13,683 |
| Aug 25, 2026 | 4,085.00 | 4,085.00 | 4,020.00 | 4,040.00 | 4,040.00 | -0.12% | 13,946 |
| Aug 24, 2026 | 4,045.00 | 4,110.00 | 4,025.00 | 4,045.00 | 4,045.00 | - | 33,412 |
| Aug 21, 2026 | 4,050.00 | 4,050.00 | 4,005.00 | 4,045.00 | 4,045.00 | -0.61% | 30,761 |