Skip to main content
KT Skylife Co., Ltd. (KRX:053210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,935.00
-75.00 (-1.50%)
Mar 9, 2026, 3:30 PM KST

KT Skylife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,945.004,950.004,870.004,935.004,935.00-1.50%80,833
Mar 6, 20264,980.005,030.004,910.005,010.005,010.00-0.60%74,652
Mar 5, 20264,990.005,050.004,940.005,040.005,040.003.70%84,462
Mar 4, 20264,990.005,000.004,820.004,860.004,860.00-2.99%153,745
Mar 3, 20265,080.005,170.005,010.005,010.005,010.00-1.76%139,737
Feb 27, 20265,210.005,210.005,100.005,100.005,100.00-2.11%98,611
Feb 26, 20265,220.005,250.005,180.005,210.005,210.00-78,474
Feb 25, 20265,200.005,240.005,160.005,210.005,210.000.19%63,485
Feb 24, 20265,250.005,250.005,170.005,200.005,200.00-0.76%75,635
Feb 23, 20265,300.005,300.005,220.005,240.005,240.00-55,108
Feb 20, 20265,240.005,270.005,220.005,240.005,240.00-68,973
Feb 19, 20265,240.005,250.005,200.005,240.005,240.000.77%43,294
Feb 13, 20265,200.005,220.005,150.005,200.005,200.00-0.19%56,539
Feb 12, 20265,180.005,240.005,140.005,210.005,210.000.77%55,655
Feb 11, 20265,010.005,180.005,010.005,170.005,170.003.40%150,319
Feb 10, 20265,000.005,070.005,000.005,000.005,000.000.10%53,727
Feb 9, 20265,050.005,080.004,995.004,995.004,995.000.20%61,182
Feb 6, 20264,985.004,990.004,880.004,985.004,985.000.81%76,656
Feb 5, 20264,915.004,980.004,890.004,945.004,945.000.61%75,449
Feb 4, 20264,805.004,930.004,795.004,915.004,915.002.08%55,106
Feb 3, 20264,840.004,850.004,775.004,815.004,815.000.52%58,537
Feb 2, 20264,885.004,885.004,755.004,790.004,790.00-1.74%50,749
Jan 30, 20264,885.004,930.004,830.004,875.004,875.00-0.20%52,640
Jan 29, 20264,865.004,910.004,800.004,885.004,885.000.31%68,254
Jan 28, 20264,850.004,880.004,790.004,870.004,870.000.62%101,728
Jan 27, 20264,870.004,870.004,825.004,840.004,840.00-0.72%64,889
Jan 26, 20264,815.004,875.004,815.004,875.004,875.001.25%60,394
Jan 23, 20264,825.004,840.004,795.004,815.004,815.00-0.21%43,384
Jan 22, 20264,790.004,835.004,790.004,825.004,825.000.84%42,527
Jan 21, 20264,820.004,845.004,755.004,785.004,785.00-0.83%42,739
Jan 20, 20264,730.004,860.004,725.004,825.004,825.002.01%97,259
Jan 19, 20264,795.004,800.004,695.004,730.004,730.00-1.36%54,826
Jan 16, 20264,780.004,795.004,725.004,795.004,795.001.16%19,205
Jan 15, 20264,810.004,810.004,715.004,740.004,740.00-1.15%32,975
Jan 14, 20264,650.004,805.004,650.004,795.004,795.002.68%33,574
Jan 13, 20264,700.004,790.004,605.004,670.004,670.00-0.95%123,435
Jan 12, 20264,815.004,815.004,660.004,715.004,715.00-1.67%68,464
Jan 9, 20264,735.004,795.004,730.004,795.004,795.001.27%22,348
Jan 8, 20264,900.004,900.004,720.004,735.004,735.00-3.07%114,750
Jan 7, 20264,890.004,935.004,830.004,885.004,885.00-0.61%74,260
Jan 6, 20264,875.004,980.004,865.004,915.004,915.000.72%47,422
Jan 5, 20264,900.004,945.004,870.004,880.004,880.00-0.41%68,163
Jan 2, 20265,030.005,040.004,855.004,900.004,900.00-2.58%180,868
Dec 30, 20255,090.005,090.005,000.005,030.005,030.00-1.18%37,621
Dec 29, 20255,320.005,330.005,000.005,090.005,090.00-5.39%153,679
Dec 26, 20255,370.005,400.005,310.005,380.005,380.000.75%92,108
Dec 24, 20255,400.005,410.005,310.005,340.005,340.00-0.56%69,986
Dec 23, 20255,410.005,410.005,330.005,370.005,370.00-0.19%52,750
Dec 22, 20255,390.005,400.005,360.005,380.005,380.00-0.37%37,607
Dec 19, 20255,410.005,450.005,370.005,400.005,400.00-53,207
Dec 18, 20255,450.005,450.005,370.005,400.005,400.00-0.55%28,426
Dec 17, 20255,440.005,470.005,410.005,430.005,430.00-0.18%55,627
Dec 16, 20255,470.005,510.005,390.005,440.005,440.00-0.55%39,487
Dec 15, 20255,390.005,510.005,380.005,470.005,470.001.30%81,401
Dec 12, 20255,400.005,430.005,360.005,400.005,400.000.19%34,388
Dec 11, 20255,410.005,420.005,360.005,390.005,390.000.19%50,558
Dec 10, 20255,400.005,420.005,370.005,380.005,380.00-0.19%28,941
Dec 9, 20255,370.005,440.005,340.005,390.005,390.000.37%40,618
Dec 8, 20255,350.005,380.005,300.005,370.005,370.000.37%33,526
Dec 5, 20255,400.005,400.005,320.005,350.005,350.00-0.74%24,992
Dec 4, 20255,380.005,400.005,350.005,390.005,390.000.19%23,937
Dec 3, 20255,360.005,390.005,320.005,380.005,380.001.13%33,142
Dec 2, 20255,340.005,410.005,300.005,320.005,320.00-0.37%76,559
Dec 1, 20255,380.005,430.005,340.005,340.005,340.00-0.37%43,742
Nov 28, 20255,410.005,450.005,360.005,360.005,360.00-1.83%52,444
Nov 27, 20255,280.005,460.005,270.005,460.005,460.003.80%136,986
Nov 26, 20255,290.005,350.005,260.005,260.005,260.00-0.38%25,142
Nov 25, 20255,370.005,370.005,270.005,280.005,280.00-1.68%17,831
Nov 24, 20255,370.005,430.005,330.005,370.005,370.00-0.19%43,394
Nov 21, 20255,310.005,390.005,280.005,380.005,380.000.56%55,203
Nov 20, 20255,250.005,350.005,250.005,350.005,350.001.90%31,849
Nov 19, 20255,200.005,310.005,170.005,250.005,250.001.35%54,531
Nov 18, 20255,230.005,260.005,160.005,180.005,180.00-1.52%40,547
Nov 17, 20255,360.005,360.005,250.005,260.005,260.00-2.41%45,609
Nov 14, 20255,340.005,390.005,290.005,390.005,390.00-0.19%46,563
Nov 13, 20255,420.005,420.005,340.005,400.005,400.00-0.37%48,687
Nov 12, 20255,320.005,440.005,300.005,420.005,420.001.69%106,434
Nov 11, 20255,290.005,410.005,270.005,330.005,330.000.76%181,759
Nov 10, 20255,020.005,370.005,000.005,290.005,290.005.38%272,225
Nov 7, 20254,980.005,020.004,940.005,020.005,020.000.70%47,809
Nov 6, 20254,855.004,985.004,835.004,985.004,985.002.89%49,799
Nov 5, 20254,980.004,980.004,815.004,845.004,845.00-2.71%108,305
Nov 4, 20255,000.005,000.004,940.004,980.004,980.00-0.40%41,937
Nov 3, 20255,030.005,040.004,970.005,000.005,000.00-0.20%42,208
Oct 31, 20255,020.005,040.004,990.005,010.005,010.00-0.40%21,464
Oct 30, 20255,040.005,050.004,980.005,030.005,030.00-28,134
Oct 29, 20255,020.005,030.004,990.005,030.005,030.000.20%23,476
Oct 28, 20255,000.005,020.004,980.005,020.005,020.00-26,603
Oct 27, 20254,955.005,020.004,950.005,020.005,020.001.41%26,515
Oct 24, 20254,960.004,960.004,925.004,950.004,950.00-0.20%38,381
Oct 23, 20254,960.004,990.004,910.004,960.004,960.00-35,955
Oct 22, 20254,950.004,960.004,910.004,960.004,960.000.20%28,890
Oct 21, 20254,930.004,955.004,920.004,950.004,950.000.51%22,790
Oct 20, 20254,920.004,930.004,895.004,925.004,925.00-24,498
Oct 17, 20254,930.004,945.004,890.004,925.004,925.00-0.40%43,820
Oct 16, 20254,930.004,945.004,920.004,945.004,945.000.41%21,666
Oct 15, 20254,925.004,945.004,905.004,925.004,925.00-35,394
Oct 14, 20254,945.004,970.004,905.004,925.004,925.00-0.40%27,215
Oct 13, 20254,945.004,990.004,925.004,945.004,945.00-0.40%28,954
Oct 10, 20254,990.005,000.004,950.004,965.004,965.00-0.50%34,550