SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,750.00 | 4,120.00 | 3,750.00 | 3,860.00 | 3,860.00 | 58,233 |
| 2026-10-20 | 3,210.00 | 4,200.00 | 3,210.00 | 3,725.00 | 3,725.00 | 401,566 |
| 2026-10-19 | 3,285.00 | 3,285.00 | 3,050.00 | 3,275.00 | 3,275.00 | 23,318 |
| 2026-10-16 | 2,820.00 | 3,195.00 | 2,820.00 | 3,100.00 | 3,100.00 | 23,191 |
| 2026-10-15 | 3,185.00 | 3,185.00 | 2,895.00 | 3,050.00 | 3,050.00 | 37,811 |
| 2026-10-14 | 3,045.00 | 3,295.00 | 3,010.00 | 3,285.00 | 3,285.00 | 22,068 |
| 2026-10-13 | 2,925.00 | 3,110.00 | 2,925.00 | 3,060.00 | 3,060.00 | 18,425 |
| 2026-10-12 | 3,285.00 | 3,285.00 | 3,020.00 | 3,055.00 | 3,055.00 | 15,144 |
| 2026-10-08 | 3,550.00 | 3,575.00 | 3,065.00 | 3,120.00 | 3,120.00 | 49,351 |
| 2026-10-07 | 3,405.00 | 3,560.00 | 3,355.00 | 3,550.00 | 3,550.00 | 33,589 |
| 2026-10-06 | 3,050.00 | 3,500.00 | 3,050.00 | 3,460.00 | 3,460.00 | 92,677 |
| 2026-10-02 | 2,900.00 | 3,250.00 | 2,900.00 | 3,160.00 | 3,160.00 | 108,139 |
| 2026-10-01 | 2,765.00 | 2,945.00 | 2,700.00 | 2,900.00 | 2,900.00 | 48,922 |
| 2026-09-30 | 2,820.00 | 3,100.00 | 2,735.00 | 2,765.00 | 2,765.00 | 94,565 |
| 2026-09-29 | 3,040.00 | 3,475.00 | 2,645.00 | 2,820.00 | 2,820.00 | 568,693 |
| 2026-09-28 | 3,600.00 | 3,885.00 | 2,825.00 | 2,860.00 | 2,860.00 | 1,336,624 |
| 2026-09-23 | 2,535.00 | 3,120.00 | 2,535.00 | 3,120.00 | 3,120.00 | 137,268 |
| 2026-09-22 | 2,410.00 | 2,480.00 | 2,395.00 | 2,400.00 | 2,400.00 | 20,935 |
| 2026-09-21 | 2,385.00 | 2,455.00 | 2,375.00 | 2,390.00 | 2,390.00 | 7,200 |
| 2026-09-18 | 2,370.00 | 2,405.00 | 2,360.00 | 2,385.00 | 2,385.00 | 5,683 |
| 2026-09-17 | 2,390.00 | 2,415.00 | 2,350.00 | 2,385.00 | 2,385.00 | 4,257 |
| 2026-09-16 | 2,480.00 | 2,480.00 | 2,410.00 | 2,410.00 | 2,410.00 | 5,911 |
| 2026-09-15 | 2,460.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 11,294 |
| 2026-09-14 | 2,335.00 | 2,450.00 | 2,300.00 | 2,390.00 | 2,390.00 | 11,555 |
| 2026-09-11 | 2,365.00 | 2,365.00 | 2,295.00 | 2,345.00 | 2,345.00 | 2,874 |
| 2026-09-10 | 2,220.00 | 2,370.00 | 2,215.00 | 2,350.00 | 2,350.00 | 6,839 |
| 2026-09-09 | 2,290.00 | 2,315.00 | 2,215.00 | 2,225.00 | 2,225.00 | 3,750 |
| 2026-09-08 | 2,270.00 | 2,320.00 | 2,265.00 | 2,265.00 | 2,265.00 | 4,924 |
| 2026-09-07 | 2,245.00 | 2,450.00 | 2,240.00 | 2,270.00 | 2,270.00 | 6,850 |
| 2026-09-04 | 2,160.00 | 2,400.00 | 2,160.00 | 2,250.00 | 2,250.00 | 10,129 |
| 2026-09-03 | 2,200.00 | 2,210.00 | 2,145.00 | 2,180.00 | 2,180.00 | 9,901 |
| 2026-09-02 | 2,300.00 | 2,300.00 | 2,210.00 | 2,210.00 | 2,210.00 | 10,099 |
| 2026-09-01 | 2,295.00 | 2,340.00 | 2,260.00 | 2,320.00 | 2,320.00 | 10,470 |
| 2026-08-31 | 2,265.00 | 2,370.00 | 2,250.00 | 2,315.00 | 2,315.00 | 7,152 |
| 2026-08-28 | 2,260.00 | 2,270.00 | 2,200.00 | 2,265.00 | 2,265.00 | 12,961 |
| 2026-08-27 | 2,300.00 | 2,345.00 | 2,245.00 | 2,270.00 | 2,270.00 | 9,151 |
| 2026-08-26 | 2,340.00 | 2,340.00 | 2,215.00 | 2,300.00 | 2,300.00 | 10,300 |
| 2026-08-25 | 2,330.00 | 2,390.00 | 2,225.00 | 2,340.00 | 2,340.00 | 10,301 |
| 2026-08-24 | 2,280.00 | 2,325.00 | 2,270.00 | 2,325.00 | 2,325.00 | 21,787 |
| 2026-08-21 | 2,140.00 | 2,355.00 | 2,140.00 | 2,280.00 | 2,280.00 | 15,491 |
| 2026-07-29 | 484.00 | 498.00 | 419.00 | 450.00 | 2,250.00 | 35,926 |
| 2026-07-28 | 515.00 | 531.00 | 420.00 | 484.00 | 2,420.00 | 79,065 |
| 2026-07-27 | 650.00 | 658.00 | 496.00 | 496.00 | 2,480.00 | 251,129 |
| 2026-07-24 | 725.00 | 737.00 | 705.00 | 708.00 | 3,540.00 | 3,659 |
| 2026-07-23 | 742.00 | 742.00 | 695.00 | 707.00 | 3,535.00 | 3,895 |
| 2026-07-22 | 745.00 | 745.00 | 701.00 | 743.00 | 3,715.00 | 1,035 |
| 2026-07-21 | 704.00 | 751.00 | 703.00 | 745.00 | 3,725.00 | 2,239 |
| 2026-07-20 | 737.00 | 737.00 | 688.00 | 734.00 | 3,670.00 | 8,024 |
| 2026-07-16 | 766.00 | 766.00 | 717.00 | 740.00 | 3,700.00 | 2,204 |
| 2026-07-15 | 760.00 | 761.00 | 720.00 | 723.00 | 3,615.00 | 3,759 |
| 2026-07-14 | 744.00 | 763.00 | 722.00 | 760.00 | 3,800.00 | 4,058 |
| 2026-07-13 | 811.00 | 811.00 | 732.00 | 763.00 | 3,815.00 | 4,281 |
| 2026-07-10 | 808.00 | 829.00 | 770.00 | 811.00 | 4,055.00 | 762 |
| 2026-07-09 | 788.00 | 810.00 | 746.00 | 808.00 | 4,040.00 | 3,838 |
| 2026-07-08 | 797.00 | 797.00 | 715.00 | 795.00 | 3,975.00 | 5,173 |
| 2026-07-07 | 789.00 | 803.00 | 748.00 | 797.00 | 3,985.00 | 2,144 |
| 2026-07-06 | 785.00 | 790.00 | 745.00 | 790.00 | 3,950.00 | 2,051 |
| 2026-07-03 | 755.00 | 790.00 | 721.00 | 785.00 | 3,925.00 | 2,477 |
| 2026-07-02 | 785.00 | 785.00 | 735.00 | 774.00 | 3,870.00 | 8,615 |
| 2026-07-01 | 772.00 | 786.00 | 754.00 | 774.00 | 3,870.00 | 3,886 |
Page 1 of 20 · 1,199 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.