Skip to main content
logo
KT Skylife Co., Ltd. (KRX:053210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,045.00
-25.00 (-0.61%)
At close: Aug 21, 2026

KT Skylife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20264,050.004,050.004,005.004,045.004,045.00-0.61%30,761
Aug 20, 20264,085.004,090.004,030.004,070.004,070.000.12%42,208
Aug 19, 20264,085.004,085.004,005.004,065.004,065.00-0.12%58,722
Aug 18, 20264,185.004,235.004,050.004,070.004,070.00-2.75%52,737
Aug 14, 20264,170.004,190.004,115.004,185.004,185.000.24%28,519
Aug 13, 20264,260.004,300.004,140.004,175.004,175.00-2.00%29,627
Aug 12, 20264,245.004,295.004,190.004,260.004,260.000.35%27,789
Aug 11, 20264,250.004,275.004,235.004,245.004,245.00-0.35%19,990
Aug 10, 20264,190.004,290.004,170.004,260.004,260.000.71%45,734
Aug 7, 20264,160.004,230.004,120.004,230.004,230.002.05%84,987
Aug 6, 20264,130.004,150.004,085.004,145.004,145.00-39,249
Aug 5, 20264,135.004,170.004,110.004,145.004,145.000.97%24,019
Aug 4, 20264,060.004,120.004,020.004,105.004,105.001.36%33,696
Aug 3, 20264,015.004,055.004,005.004,050.004,050.000.50%14,684
Jul 31, 20264,045.004,050.003,975.004,030.004,030.00-0.12%45,309
Jul 30, 20263,985.004,035.003,925.004,035.004,035.001.25%34,540
Jul 29, 20264,045.004,060.003,895.003,985.003,985.00-1.12%100,404
Jul 28, 20264,110.004,120.004,000.004,030.004,030.00-1.95%39,670
Jul 27, 20264,080.004,110.004,050.004,110.004,110.000.98%22,941
Jul 24, 20264,080.004,115.004,035.004,070.004,070.00-0.25%25,628
Jul 23, 20264,025.004,080.004,020.004,080.004,080.001.37%61,979
Jul 22, 20264,045.004,195.003,985.004,025.004,025.00-48,274
Jul 21, 20264,025.004,080.003,980.004,025.004,025.00-27,292
Jul 20, 20264,110.004,170.004,005.004,025.004,025.00-2.07%36,007
Jul 16, 20264,090.004,115.004,035.004,110.004,110.000.49%79,102
Jul 15, 20264,165.004,170.004,035.004,090.004,090.00-0.97%43,760
Jul 14, 20264,200.004,200.004,045.004,130.004,130.00-0.60%67,136
Jul 13, 20264,200.004,225.004,100.004,155.004,155.00-1.07%33,446
Jul 10, 20264,240.004,240.004,110.004,200.004,200.001.08%60,727
Jul 9, 20264,230.004,300.004,110.004,155.004,155.00-1.77%49,363
Jul 8, 20264,230.004,280.004,130.004,230.004,230.00-48,818
Jul 7, 20264,190.004,270.004,150.004,230.004,230.000.95%41,506
Jul 6, 20264,260.004,260.004,155.004,190.004,190.00-1.53%47,353
Jul 3, 20264,270.004,325.004,175.004,255.004,255.000.35%23,104
Jul 2, 20264,290.004,300.004,225.004,240.004,240.00-1.28%13,357
Jul 1, 20264,270.004,295.004,200.004,295.004,295.000.59%43,363
Jun 30, 20264,235.004,270.004,165.004,270.004,270.001.91%9,220
Jun 29, 20264,055.004,200.004,055.004,190.004,190.003.20%38,650
Jun 26, 20264,170.004,180.004,000.004,060.004,060.00-2.64%91,119
Jun 25, 20264,255.004,315.004,000.004,170.004,170.00-1.77%56,538
Jun 24, 20264,300.004,300.004,220.004,245.004,245.00-0.35%34,504
Jun 23, 20264,410.004,470.004,250.004,260.004,260.00-3.40%60,666
Jun 22, 20264,440.004,670.004,370.004,410.004,410.00-0.79%36,080
Jun 19, 20264,460.004,530.004,325.004,445.004,445.00-0.45%41,142
Jun 18, 20264,480.004,510.004,400.004,465.004,465.00-0.45%41,014
Jun 17, 20264,495.004,535.004,440.004,485.004,485.00-0.22%26,847
Jun 16, 20264,470.004,590.004,420.004,495.004,495.000.45%35,993
Jun 15, 20264,470.004,490.004,440.004,475.004,475.000.22%38,648
Jun 12, 20264,380.004,500.004,345.004,465.004,465.002.06%58,646
Jun 11, 20264,340.004,380.004,265.004,375.004,375.000.81%28,214