KT Skylife Co., Ltd 053210
KRX · South Korea · Consumer Services
KRW 3,985.00-25.00 (-0.62%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,985.00 | -0.62% | KRW 4,000.00 | KRW 4,030.00 | KRW 3,970.00 | 11.53K |
| 2026-10-01 | KRW 4,010.00 | +0.25% | KRW 4,030.00 | KRW 4,035.00 | KRW 3,970.00 | 56.42K |
| 2026-09-30 | KRW 4,000.00 | -0.12% | KRW 4,000.00 | KRW 4,010.00 | KRW 3,970.00 | 14.32K |
| 2026-09-29 | KRW 4,005.00 | -0.25% | KRW 4,010.00 | KRW 4,010.00 | KRW 3,975.00 |
| 20.84K |
| 2026-09-28 | KRW 4,015.00 | +0.63% | KRW 3,990.00 | KRW 4,015.00 | KRW 3,965.00 | 29.94K |
| 2026-09-23 | KRW 3,990.00 | -0.25% | KRW 4,000.00 | KRW 4,030.00 | KRW 3,960.00 | 38.38K |
| 2026-09-22 | KRW 4,000.00 | 0.00% | KRW 4,020.00 | KRW 4,020.00 | KRW 3,980.00 | 22.36K |
| 2026-09-21 | KRW 4,000.00 | -0.50% | KRW 4,025.00 | KRW 4,030.00 | KRW 3,980.00 | 22.36K |
| 2026-09-18 | KRW 4,020.00 | 0.00% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,990.00 | 20.30K |
| 2026-09-17 | KRW 4,020.00 | +0.12% | KRW 4,030.00 | KRW 4,095.00 | KRW 3,995.00 | 35.33K |
| 2026-09-16 | KRW 4,015.00 | -0.50% | KRW 4,035.00 | KRW 4,045.00 | KRW 4,015.00 | 35.81K |
| 2026-09-15 | KRW 4,035.00 | -0.25% | KRW 4,040.00 | KRW 4,045.00 | KRW 4,025.00 | 14.65K |
| 2026-09-14 | KRW 4,045.00 | +0.25% | KRW 4,035.00 | KRW 4,090.00 | KRW 4,020.00 | 18.19K |
| 2026-09-11 | KRW 4,035.00 | -0.12% | KRW 4,080.00 | KRW 4,080.00 | KRW 4,030.00 | 21.70K |
| 2026-09-10 | KRW 4,040.00 | -0.37% | KRW 4,040.00 | KRW 4,090.00 | KRW 4,010.00 | 15.47K |
| 2026-09-09 | KRW 4,055.00 | 0.00% | KRW 4,055.00 | KRW 4,085.00 | KRW 4,020.00 | 23.85K |
| 2026-09-08 | KRW 4,055.00 | -1.22% | KRW 4,135.00 | KRW 4,135.00 | KRW 4,055.00 | 33.98K |
| 2026-09-07 | KRW 4,105.00 | +0.12% | KRW 4,100.00 | KRW 4,140.00 | KRW 4,055.00 | 39.88K |
| 2026-09-04 | KRW 4,100.00 | -0.24% | KRW 4,150.00 | KRW 4,150.00 | KRW 4,055.00 | 13.50K |
| 2026-09-03 | KRW 4,110.00 | -0.24% | KRW 4,130.00 | KRW 4,180.00 | KRW 4,045.00 | 37.19K |
| 2026-09-02 | KRW 4,120.00 | -0.24% | KRW 4,125.00 | KRW 4,125.00 | KRW 4,075.00 | 29.26K |
| 2026-09-01 | KRW 4,130.00 | +0.49% | KRW 4,110.00 | KRW 4,150.00 | KRW 4,085.00 | 23.04K |
| 2026-08-31 | KRW 4,110.00 | +0.24% | KRW 4,100.00 | KRW 4,110.00 | KRW 4,065.00 | 14.23K |
| 2026-08-28 | KRW 4,100.00 | +0.49% | KRW 4,070.00 | KRW 4,130.00 | KRW 4,045.00 | 24.52K |
| 2026-08-27 | KRW 4,080.00 | +0.62% | KRW 4,060.00 | KRW 4,080.00 | KRW 4,030.00 | 11.81K |
| 2026-08-26 | KRW 4,055.00 | +0.37% | KRW 4,080.00 | KRW 4,080.00 | KRW 4,035.00 | 13.68K |
| 2026-08-25 | KRW 4,040.00 | -0.12% | KRW 4,085.00 | KRW 4,085.00 | KRW 4,020.00 | 13.95K |
| 2026-08-24 | KRW 4,045.00 | 0.00% | KRW 4,045.00 | KRW 4,110.00 | KRW 4,025.00 | 33.41K |
| 2026-08-21 | KRW 4,045.00 | -0.61% | KRW 4,050.00 | KRW 4,050.00 | KRW 4,005.00 | 30.76K |
| 2026-08-20 | KRW 4,070.00 | +0.12% | KRW 4,085.00 | KRW 4,090.00 | KRW 4,030.00 | 42.21K |
| 2026-08-19 | KRW 4,065.00 | -0.12% | KRW 4,085.00 | KRW 4,085.00 | KRW 4,005.00 | 58.92K |
| 2026-08-18 | KRW 4,070.00 | -2.75% | KRW 4,185.00 | KRW 4,235.00 | KRW 4,050.00 | 52.75K |
| 2026-08-14 | KRW 4,185.00 | +0.24% | KRW 4,170.00 | KRW 4,190.00 | KRW 4,115.00 | 28.59K |
| 2026-08-13 | KRW 4,175.00 | -2.00% | KRW 4,260.00 | KRW 4,300.00 | KRW 4,140.00 | 29.63K |
| 2026-08-12 | KRW 4,260.00 | +0.35% | KRW 4,245.00 | KRW 4,295.00 | KRW 4,190.00 | 27.79K |
| 2026-08-11 | KRW 4,245.00 | -0.35% | KRW 4,250.00 | KRW 4,275.00 | KRW 4,235.00 | 19.99K |
| 2026-08-10 | KRW 4,260.00 | +0.71% | KRW 4,190.00 | KRW 4,290.00 | KRW 4,170.00 | 45.74K |
| 2026-08-07 | KRW 4,230.00 | +2.05% | KRW 4,160.00 | KRW 4,230.00 | KRW 4,120.00 | 85.02K |
| 2026-08-06 | KRW 4,145.00 | 0.00% | KRW 4,130.00 | KRW 4,150.00 | KRW 4,085.00 | 39.25K |
| 2026-08-05 | KRW 4,145.00 | +0.97% | KRW 4,135.00 | KRW 4,170.00 | KRW 4,110.00 | 24.02K |
| 2026-08-04 | KRW 4,105.00 | +1.36% | KRW 4,060.00 | KRW 4,120.00 | KRW 4,020.00 | 33.70K |
| 2026-08-03 | KRW 4,050.00 | +0.50% | KRW 4,015.00 | KRW 4,055.00 | KRW 4,005.00 | 14.68K |
| 2026-07-31 | KRW 4,030.00 | -0.12% | KRW 4,045.00 | KRW 4,050.00 | KRW 3,975.00 | 45.31K |
| 2026-07-30 | KRW 4,035.00 | +1.25% | KRW 3,985.00 | KRW 4,035.00 | KRW 3,925.00 | 34.54K |
| 2026-07-29 | KRW 3,985.00 | -1.12% | KRW 4,045.00 | KRW 4,060.00 | KRW 3,895.00 | 101.17K |
| 2026-07-28 | KRW 4,030.00 | -1.95% | KRW 4,110.00 | KRW 4,120.00 | KRW 4,000.00 | 39.67K |
| 2026-07-27 | KRW 4,110.00 | +0.98% | KRW 4,080.00 | KRW 4,110.00 | KRW 4,050.00 | 22.94K |
| 2026-07-24 | KRW 4,070.00 | -0.25% | KRW 4,080.00 | KRW 4,115.00 | KRW 4,035.00 | 25.63K |
| 2026-07-23 | KRW 4,080.00 | +1.37% | KRW 4,025.00 | KRW 4,080.00 | KRW 4,020.00 | 61.98K |
| 2026-07-22 | KRW 4,025.00 | 0.00% | KRW 4,045.00 | KRW 4,195.00 | KRW 3,985.00 | 48.27K |
| 2026-07-21 | KRW 4,025.00 | 0.00% | KRW 4,025.00 | KRW 4,080.00 | KRW 3,980.00 | 27.29K |
| 2026-07-20 | KRW 4,025.00 | -2.07% | KRW 4,110.00 | KRW 4,170.00 | KRW 4,005.00 | 36.01K |
| 2026-07-16 | KRW 4,110.00 | +0.49% | KRW 4,090.00 | KRW 4,115.00 | KRW 4,035.00 | 79.11K |
| 2026-07-15 | KRW 4,090.00 | -0.97% | KRW 4,165.00 | KRW 4,170.00 | KRW 4,035.00 | 44.14K |
| 2026-07-14 | KRW 4,130.00 | -0.60% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,045.00 | 67.14K |
| 2026-07-13 | KRW 4,155.00 | -1.07% | KRW 4,200.00 | KRW 4,225.00 | KRW 4,100.00 | 33.45K |
| 2026-07-10 | KRW 4,200.00 | +1.08% | KRW 4,240.00 | KRW 4,240.00 | KRW 4,110.00 | 60.74K |
| 2026-07-09 | KRW 4,155.00 | -1.77% | KRW 4,230.00 | KRW 4,300.00 | KRW 4,110.00 | 49.36K |
| 2026-07-08 | KRW 4,230.00 | 0.00% | KRW 4,230.00 | KRW 4,280.00 | KRW 4,130.00 | 48.92K |
| 2026-07-07 | KRW 4,230.00 | +0.95% | KRW 4,190.00 | KRW 4,270.00 | KRW 4,150.00 | 41.51K |
| 2026-07-06 | KRW 4,190.00 | -1.53% | KRW 4,260.00 | KRW 4,260.00 | KRW 4,155.00 | 47.35K |
| 2026-07-03 | KRW 4,255.00 | +0.35% | KRW 4,270.00 | KRW 4,325.00 | KRW 4,175.00 | 23.11K |
| 2026-07-02 | KRW 4,240.00 | -1.28% | KRW 4,290.00 | KRW 4,300.00 | KRW 4,225.00 | 13.46K |
| 2026-07-01 | KRW 4,295.00 | +0.59% | KRW 4,270.00 | KRW 4,295.00 | KRW 4,200.00 | 43.36K |
| 2026-06-30 | KRW 4,270.00 | +1.91% | KRW 4,235.00 | KRW 4,270.00 | KRW 4,165.00 | 9.22K |
| 2026-06-29 | KRW 4,190.00 | +3.20% | KRW 4,055.00 | KRW 4,200.00 | KRW 4,055.00 | 38.65K |
| 2026-06-26 | KRW 4,060.00 | -2.64% | KRW 4,170.00 | KRW 4,180.00 | KRW 4,000.00 | 91.12K |
| 2026-06-25 | KRW 4,170.00 | -1.77% | KRW 4,255.00 | KRW 4,315.00 | KRW 4,000.00 | 56.54K |
| 2026-06-24 | KRW 4,245.00 | -0.35% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,220.00 | 34.50K |
| 2026-06-23 | KRW 4,260.00 | -3.40% | KRW 4,410.00 | KRW 4,470.00 | KRW 4,250.00 | 60.79K |
| 2026-06-22 | KRW 4,410.00 | -0.79% | KRW 4,440.00 | KRW 4,670.00 | KRW 4,370.00 | 36.08K |
| 2026-06-19 | KRW 4,445.00 | -0.45% | KRW 4,460.00 | KRW 4,530.00 | KRW 4,325.00 | 41.14K |
| 2026-06-18 | KRW 4,465.00 | -0.45% | KRW 4,480.00 | KRW 4,510.00 | KRW 4,400.00 | 41.01K |
| 2026-06-17 | KRW 4,485.00 | -0.22% | KRW 4,495.00 | KRW 4,535.00 | KRW 4,440.00 | 26.85K |
| 2026-06-16 | KRW 4,495.00 | +0.45% | KRW 4,470.00 | KRW 4,590.00 | KRW 4,420.00 | 35.99K |
| 2026-06-15 | KRW 4,475.00 | +0.22% | KRW 4,470.00 | KRW 4,490.00 | KRW 4,440.00 | 38.65K |
| 2026-06-12 | KRW 4,465.00 | +2.06% | KRW 4,380.00 | KRW 4,500.00 | KRW 4,345.00 | 58.65K |
| 2026-06-11 | KRW 4,375.00 | +0.81% | KRW 4,340.00 | KRW 4,380.00 | KRW 4,265.00 | 28.21K |
| 2026-06-10 | KRW 4,340.00 | -0.57% | KRW 4,365.00 | KRW 4,405.00 | KRW 4,320.00 | 22.90K |
| 2026-06-09 | KRW 4,365.00 | +1.28% | KRW 4,330.00 | KRW 4,440.00 | KRW 4,305.00 | 47.17K |
| 2026-06-08 | KRW 4,310.00 | -3.15% | KRW 4,410.00 | KRW 4,410.00 | KRW 4,255.00 | 50.48K |
| 2026-06-05 | KRW 4,450.00 | +1.37% | KRW 4,390.00 | KRW 4,450.00 | KRW 4,315.00 | 46.19K |
| 2026-06-04 | KRW 4,390.00 | +0.92% | KRW 4,325.00 | KRW 4,400.00 | KRW 4,305.00 | 34.19K |
| 2026-06-02 | KRW 4,350.00 | +0.46% | KRW 4,315.00 | KRW 4,380.00 | KRW 4,250.00 | 56.87K |
| 2026-06-01 | KRW 4,330.00 | -2.26% | KRW 4,400.00 | KRW 4,495.00 | KRW 4,300.00 | 109.17K |
| 2026-05-29 | KRW 4,430.00 | -1.12% | KRW 4,470.00 | KRW 4,480.00 | KRW 4,400.00 | 51.68K |
| 2026-05-28 | KRW 4,480.00 | +1.47% | KRW 4,415.00 | KRW 4,490.00 | KRW 4,365.00 | 52.41K |
| 2026-05-27 | KRW 4,415.00 | -0.23% | KRW 4,400.00 | KRW 4,545.00 | KRW 4,390.00 | 52.34K |
| 2026-05-26 | KRW 4,425.00 | -1.34% | KRW 4,485.00 | KRW 4,520.00 | KRW 4,415.00 | 43.19K |
| 2026-05-22 | KRW 4,485.00 | +1.59% | KRW 4,415.00 | KRW 4,530.00 | KRW 4,415.00 | 39.48K |