Skip to main content
KT Skylife Co., Ltd. (KRX:053210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,955.00
0.00 (0.00%)
Apr 29, 2026, 2:40 PM KST

KT Skylife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,985.005,010.004,930.004,955.004,955.00-0.20%31,911
Apr 27, 20264,975.005,030.004,945.004,965.004,965.00-0.20%48,158
Apr 24, 20264,910.005,020.004,885.004,975.004,975.001.43%61,686
Apr 23, 20264,975.004,975.004,875.004,905.004,905.00-1.21%44,230
Apr 22, 20264,925.004,975.004,925.004,965.004,965.000.30%23,643
Apr 21, 20264,980.004,980.004,910.004,950.004,950.00-0.20%43,013
Apr 20, 20264,985.005,020.004,935.004,960.004,960.00-1.00%47,732
Apr 17, 20264,985.005,030.004,950.005,010.005,010.00-0.20%88,472
Apr 16, 20264,810.005,040.004,810.005,020.005,020.004.37%135,751
Apr 15, 20264,840.004,855.004,785.004,810.004,810.00-0.21%50,313
Apr 14, 20264,880.004,880.004,800.004,820.004,820.00-1.23%62,362
Apr 13, 20264,845.004,880.004,805.004,880.004,880.000.10%30,983
Apr 10, 20264,745.004,890.004,730.004,875.004,875.003.07%90,963
Apr 9, 20264,660.004,755.004,660.004,730.004,730.001.94%76,371
Apr 8, 20264,620.004,665.004,565.004,640.004,640.001.64%47,352
Apr 7, 20264,650.004,650.004,550.004,565.004,565.00-1.08%54,664
Apr 6, 20264,695.004,735.004,610.004,615.004,615.00-1.60%33,951
Apr 3, 20264,745.004,745.004,635.004,690.004,690.000.32%129,595
Apr 2, 20264,765.004,765.004,665.004,675.004,675.00-1.27%65,640
Apr 1, 20264,730.004,795.004,705.004,735.004,735.000.53%88,280
Mar 31, 20264,750.004,780.004,710.004,710.004,710.00-1.05%49,433
Mar 30, 20264,825.004,840.004,710.004,760.004,760.00-6.48%128,454
Mar 27, 20265,120.005,130.005,030.005,090.004,740.00-0.59%100,128
Mar 26, 20265,170.005,170.005,110.005,120.004,767.94-0.78%57,694
Mar 25, 20265,120.005,160.005,100.005,160.004,805.190.78%49,205
Mar 24, 20265,110.005,150.005,090.005,120.004,767.940.79%24,012
Mar 23, 20265,140.005,170.005,080.005,080.004,730.69-1.74%54,596
Mar 20, 20265,130.005,210.005,130.005,170.004,814.500.39%70,522
Mar 19, 20265,130.005,170.005,100.005,150.004,795.87-51,501
Mar 18, 20265,160.005,190.005,110.005,150.004,795.870.39%28,996
Mar 17, 20265,180.005,190.005,090.005,130.004,777.25-0.77%58,048
Mar 16, 20265,170.005,170.005,110.005,170.004,814.50-27,561
Mar 13, 20265,120.005,170.005,080.005,170.004,814.500.98%51,952
Mar 12, 20265,080.005,140.005,060.005,120.004,767.940.39%48,955
Mar 11, 20265,100.005,130.005,060.005,100.004,749.310.39%59,790
Mar 10, 20264,995.005,110.004,950.005,080.004,730.692.94%128,004
Mar 9, 20264,945.004,950.004,870.004,935.004,595.66-1.50%80,848
Mar 6, 20264,980.005,030.004,910.005,010.004,665.50-0.60%74,982
Mar 5, 20264,990.005,050.004,940.005,040.004,693.443.70%84,561
Mar 4, 20264,990.005,000.004,820.004,860.004,525.82-2.99%153,746
Mar 3, 20265,080.005,170.005,010.005,010.004,665.50-1.76%139,752
Feb 27, 20265,210.005,210.005,100.005,100.004,749.31-2.11%98,691
Feb 26, 20265,220.005,250.005,180.005,210.004,851.75-78,474
Feb 25, 20265,200.005,240.005,160.005,210.004,851.750.19%64,705
Feb 24, 20265,250.005,250.005,170.005,200.004,842.44-0.76%75,935
Feb 23, 20265,300.005,300.005,220.005,240.004,879.69-55,141
Feb 20, 20265,240.005,270.005,220.005,240.004,879.69-68,999
Feb 19, 20265,240.005,250.005,200.005,240.004,879.690.77%43,391
Feb 13, 20265,200.005,220.005,150.005,200.004,842.44-0.19%56,539
Feb 12, 20265,180.005,240.005,140.005,210.004,851.750.77%56,205
Feb 11, 20265,010.005,180.005,010.005,170.004,814.503.40%150,419
Feb 10, 20265,000.005,070.005,000.005,000.004,656.190.10%53,829
Feb 9, 20265,050.005,080.004,995.004,995.004,651.530.20%61,367
Feb 6, 20264,985.004,990.004,880.004,985.004,642.220.81%81,970
Feb 5, 20264,915.004,980.004,890.004,945.004,604.970.61%81,917
Feb 4, 20264,805.004,930.004,795.004,915.004,577.032.08%55,414
Feb 3, 20264,840.004,850.004,775.004,815.004,483.910.52%58,553
Feb 2, 20264,885.004,885.004,755.004,790.004,460.63-1.74%50,749
Jan 30, 20264,885.004,930.004,830.004,875.004,539.78-0.20%52,641
Jan 29, 20264,865.004,910.004,800.004,885.004,549.100.31%68,267
Jan 28, 20264,850.004,880.004,790.004,870.004,535.130.62%101,728
Jan 27, 20264,870.004,870.004,825.004,840.004,507.19-0.72%64,889
Jan 26, 20264,815.004,875.004,815.004,875.004,539.781.25%60,394
Jan 23, 20264,825.004,840.004,795.004,815.004,483.91-0.21%43,389
Jan 22, 20264,790.004,835.004,790.004,825.004,493.220.84%42,527
Jan 21, 20264,820.004,845.004,755.004,785.004,455.97-0.83%42,739
Jan 20, 20264,730.004,860.004,725.004,825.004,493.222.01%97,320
Jan 19, 20264,795.004,800.004,695.004,730.004,404.75-1.36%54,826
Jan 16, 20264,780.004,795.004,725.004,795.004,465.281.16%19,216
Jan 15, 20264,810.004,810.004,715.004,740.004,414.07-1.15%32,975
Jan 14, 20264,650.004,805.004,650.004,795.004,465.282.68%33,574
Jan 13, 20264,700.004,790.004,605.004,670.004,348.88-0.95%123,541
Jan 12, 20264,815.004,815.004,660.004,715.004,390.79-1.67%68,479
Jan 9, 20264,735.004,795.004,730.004,795.004,465.281.27%22,450
Jan 8, 20264,900.004,900.004,720.004,735.004,409.41-3.07%114,750
Jan 7, 20264,890.004,935.004,830.004,885.004,549.10-0.61%74,260
Jan 6, 20264,875.004,980.004,865.004,915.004,577.030.72%47,422
Jan 5, 20264,900.004,945.004,870.004,880.004,544.44-0.41%68,722
Jan 2, 20265,030.005,040.004,855.004,900.004,563.06-2.58%181,118
Dec 30, 20255,090.005,090.005,000.005,030.004,684.13-1.18%37,658
Dec 29, 20255,320.005,330.005,000.005,090.004,740.00-5.39%153,679
Dec 26, 20255,370.005,400.005,310.005,380.005,010.060.75%92,108
Dec 24, 20255,400.005,410.005,310.005,340.004,972.81-0.56%70,467
Dec 23, 20255,410.005,410.005,330.005,370.005,000.75-0.19%52,751
Dec 22, 20255,390.005,400.005,360.005,380.005,010.06-0.37%37,617
Dec 19, 20255,410.005,450.005,370.005,400.005,028.68-53,207
Dec 18, 20255,450.005,450.005,370.005,400.005,028.68-0.55%28,426
Dec 17, 20255,440.005,470.005,410.005,430.005,056.62-0.18%55,635
Dec 16, 20255,470.005,510.005,390.005,440.005,065.93-0.55%39,487
Dec 15, 20255,390.005,510.005,380.005,470.005,093.871.30%81,401
Dec 12, 20255,400.005,430.005,360.005,400.005,028.680.19%34,617
Dec 11, 20255,410.005,420.005,360.005,390.005,019.370.19%50,558
Dec 10, 20255,400.005,420.005,370.005,380.005,010.06-0.19%28,941
Dec 9, 20255,370.005,440.005,340.005,390.005,019.370.37%40,618
Dec 8, 20255,350.005,380.005,300.005,370.005,000.750.37%33,526
Dec 5, 20255,400.005,400.005,320.005,350.004,982.12-0.74%24,992
Dec 4, 20255,380.005,400.005,350.005,390.005,019.370.19%23,937
Dec 3, 20255,360.005,390.005,320.005,380.005,010.061.13%33,142
Dec 2, 20255,340.005,410.005,300.005,320.004,954.18-0.37%76,569
Dec 1, 20255,380.005,430.005,340.005,340.004,972.81-0.37%45,095