KT Skylife Co., Ltd. (KRX:053210)
South Korea
· Delayed Price · Currency is KRW 5,350.00
-40.00 (-0.74%)
At close: Dec 5, 2025
KT Skylife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,400.00 | 5,400.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.74% | 24,992 |
| Dec 4, 2025 | 5,380.00 | 5,400.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.19% | 23,937 |
| Dec 3, 2025 | 5,360.00 | 5,390.00 | 5,320.00 | 5,380.00 | 5,380.00 | 1.13% | 33,142 |
| Dec 2, 2025 | 5,340.00 | 5,410.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.37% | 76,559 |
| Dec 1, 2025 | 5,380.00 | 5,430.00 | 5,340.00 | 5,340.00 | 5,340.00 | -0.37% | 43,742 |
| Nov 28, 2025 | 5,410.00 | 5,450.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.83% | 52,444 |
| Nov 27, 2025 | 5,280.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,460.00 | 3.80% | 136,986 |
| Nov 26, 2025 | 5,290.00 | 5,350.00 | 5,260.00 | 5,260.00 | 5,260.00 | -0.38% | 25,142 |
| Nov 25, 2025 | 5,370.00 | 5,370.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.68% | 17,831 |
| Nov 24, 2025 | 5,370.00 | 5,430.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.19% | 43,394 |
| Nov 21, 2025 | 5,310.00 | 5,390.00 | 5,280.00 | 5,380.00 | 5,380.00 | 0.56% | 55,203 |
| Nov 20, 2025 | 5,250.00 | 5,350.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1.90% | 31,849 |
| Nov 19, 2025 | 5,200.00 | 5,310.00 | 5,170.00 | 5,250.00 | 5,250.00 | 1.35% | 54,531 |
| Nov 18, 2025 | 5,230.00 | 5,260.00 | 5,160.00 | 5,180.00 | 5,180.00 | -1.52% | 40,547 |
| Nov 17, 2025 | 5,360.00 | 5,360.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.41% | 45,609 |
| Nov 14, 2025 | 5,340.00 | 5,390.00 | 5,290.00 | 5,390.00 | 5,390.00 | -0.19% | 46,563 |
| Nov 13, 2025 | 5,420.00 | 5,420.00 | 5,340.00 | 5,400.00 | 5,400.00 | -0.37% | 48,687 |
| Nov 12, 2025 | 5,320.00 | 5,440.00 | 5,300.00 | 5,420.00 | 5,420.00 | 1.69% | 106,434 |
| Nov 11, 2025 | 5,290.00 | 5,410.00 | 5,270.00 | 5,330.00 | 5,330.00 | 0.76% | 181,759 |
| Nov 10, 2025 | 5,020.00 | 5,370.00 | 5,000.00 | 5,290.00 | 5,290.00 | 5.38% | 272,225 |
| Nov 7, 2025 | 4,980.00 | 5,020.00 | 4,940.00 | 5,020.00 | 5,020.00 | 0.70% | 47,809 |
| Nov 6, 2025 | 4,855.00 | 4,985.00 | 4,835.00 | 4,985.00 | 4,985.00 | 2.89% | 49,799 |
| Nov 5, 2025 | 4,980.00 | 4,980.00 | 4,815.00 | 4,845.00 | 4,845.00 | -2.71% | 108,305 |
| Nov 4, 2025 | 5,000.00 | 5,000.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.40% | 41,937 |
| Nov 3, 2025 | 5,030.00 | 5,040.00 | 4,970.00 | 5,000.00 | 5,000.00 | -0.20% | 42,208 |
| Oct 31, 2025 | 5,020.00 | 5,040.00 | 4,990.00 | 5,010.00 | 5,010.00 | -0.40% | 21,464 |
| Oct 30, 2025 | 5,040.00 | 5,050.00 | 4,980.00 | 5,030.00 | 5,030.00 | - | 28,134 |
| Oct 29, 2025 | 5,020.00 | 5,030.00 | 4,990.00 | 5,030.00 | 5,030.00 | 0.20% | 23,476 |
| Oct 28, 2025 | 5,000.00 | 5,020.00 | 4,980.00 | 5,020.00 | 5,020.00 | - | 26,603 |
| Oct 27, 2025 | 4,955.00 | 5,020.00 | 4,950.00 | 5,020.00 | 5,020.00 | 1.41% | 26,515 |
| Oct 24, 2025 | 4,960.00 | 4,960.00 | 4,925.00 | 4,950.00 | 4,950.00 | -0.20% | 38,381 |
| Oct 23, 2025 | 4,960.00 | 4,990.00 | 4,910.00 | 4,960.00 | 4,960.00 | - | 35,955 |
| Oct 22, 2025 | 4,950.00 | 4,960.00 | 4,910.00 | 4,960.00 | 4,960.00 | 0.20% | 28,890 |
| Oct 21, 2025 | 4,930.00 | 4,955.00 | 4,920.00 | 4,950.00 | 4,950.00 | 0.51% | 22,790 |
| Oct 20, 2025 | 4,920.00 | 4,930.00 | 4,895.00 | 4,925.00 | 4,925.00 | - | 24,498 |
| Oct 17, 2025 | 4,930.00 | 4,945.00 | 4,890.00 | 4,925.00 | 4,925.00 | -0.40% | 43,820 |
| Oct 16, 2025 | 4,930.00 | 4,945.00 | 4,920.00 | 4,945.00 | 4,945.00 | 0.41% | 21,666 |
| Oct 15, 2025 | 4,925.00 | 4,945.00 | 4,905.00 | 4,925.00 | 4,925.00 | - | 35,394 |
| Oct 14, 2025 | 4,945.00 | 4,970.00 | 4,905.00 | 4,925.00 | 4,925.00 | -0.40% | 27,215 |
| Oct 13, 2025 | 4,945.00 | 4,990.00 | 4,925.00 | 4,945.00 | 4,945.00 | -0.40% | 28,954 |
| Oct 10, 2025 | 4,990.00 | 5,000.00 | 4,950.00 | 4,965.00 | 4,965.00 | -0.50% | 34,550 |
| Oct 2, 2025 | 4,985.00 | 5,040.00 | 4,960.00 | 4,990.00 | 4,990.00 | 0.10% | 45,931 |
| Oct 1, 2025 | 4,990.00 | 5,060.00 | 4,980.00 | 4,985.00 | 4,985.00 | 0.40% | 27,373 |
| Sep 30, 2025 | 5,030.00 | 5,030.00 | 4,940.00 | 4,965.00 | 4,965.00 | -0.70% | 40,603 |
| Sep 29, 2025 | 5,010.00 | 5,040.00 | 4,970.00 | 5,000.00 | 5,000.00 | -0.20% | 35,221 |
| Sep 26, 2025 | 5,010.00 | 5,050.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.40% | 24,104 |
| Sep 25, 2025 | 5,030.00 | 5,050.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.40% | 23,464 |
| Sep 24, 2025 | 5,080.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.59% | 27,402 |
| Sep 23, 2025 | 5,220.00 | 5,220.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.55% | 55,615 |
| Sep 22, 2025 | 5,210.00 | 5,230.00 | 5,150.00 | 5,160.00 | 5,160.00 | -0.58% | 32,061 |