KT Skylife Co., Ltd. (KRX:053210)
South Korea · Delayed Price · Currency is KRW 4,040.00
-15.00 (-0.37%)
Last updated: Sep 10, 2026, 3:00 PM KST
KT Skylife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,080.00 | 4,080.00 | 4,030.00 | 4,035.00 | 4,035.00 | -0.12% | 21,696 |
| 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 | - | 23,746 |
| 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% | 29,202 |
| 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% | 14,191 |
| 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% | 11,811 |
| 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 |
| Aug 20, 2026 | 4,085.00 | 4,090.00 | 4,030.00 | 4,070.00 | 4,070.00 | 0.12% | 42,208 |
| Aug 19, 2026 | 4,085.00 | 4,085.00 | 4,005.00 | 4,065.00 | 4,065.00 | -0.12% | 58,722 |
| Aug 18, 2026 | 4,185.00 | 4,235.00 | 4,050.00 | 4,070.00 | 4,070.00 | -2.75% | 52,737 |
| Aug 14, 2026 | 4,170.00 | 4,190.00 | 4,115.00 | 4,185.00 | 4,185.00 | 0.24% | 28,519 |
| Aug 13, 2026 | 4,260.00 | 4,300.00 | 4,140.00 | 4,175.00 | 4,175.00 | -2.00% | 29,627 |
| Aug 12, 2026 | 4,245.00 | 4,295.00 | 4,190.00 | 4,260.00 | 4,260.00 | 0.35% | 27,789 |
| Aug 11, 2026 | 4,250.00 | 4,275.00 | 4,235.00 | 4,245.00 | 4,245.00 | -0.35% | 19,990 |
| Aug 10, 2026 | 4,190.00 | 4,290.00 | 4,170.00 | 4,260.00 | 4,260.00 | 0.71% | 45,734 |
| Aug 7, 2026 | 4,160.00 | 4,230.00 | 4,120.00 | 4,230.00 | 4,230.00 | 2.05% | 84,987 |
| Aug 6, 2026 | 4,130.00 | 4,150.00 | 4,085.00 | 4,145.00 | 4,145.00 | - | 39,249 |
| Aug 5, 2026 | 4,135.00 | 4,170.00 | 4,110.00 | 4,145.00 | 4,145.00 | 0.97% | 24,019 |
| Aug 4, 2026 | 4,060.00 | 4,120.00 | 4,020.00 | 4,105.00 | 4,105.00 | 1.36% | 33,696 |
| 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 |