SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,490.00 | 1,520.00 | 1,475.00 | 1,480.00 | 7,400.00 | 9,306 |
| 2024-07-05 | 1,521.00 | 1,521.00 | 1,460.00 | 1,490.00 | 7,450.00 | 30,059 |
| 2024-07-04 | 1,565.00 | 1,565.00 | 1,510.00 | 1,521.00 | 7,605.00 | 10,672 |
| 2024-07-03 | 1,579.00 | 1,579.00 | 1,528.00 | 1,565.00 | 7,825.00 | 17,234 |
| 2024-07-02 | 1,600.00 | 1,600.00 | 1,556.00 | 1,579.00 | 7,895.00 | 12,637 |
| 2024-07-01 | 1,600.00 | 1,621.00 | 1,585.00 | 1,600.00 | 8,000.00 | 9,438 |
| 2024-06-28 | 1,616.00 | 1,629.00 | 1,544.00 | 1,600.00 | 8,000.00 | 12,138 |
| 2024-06-27 | 1,621.00 | 1,626.00 | 1,602.00 | 1,616.00 | 8,080.00 | 6,726 |
| 2024-06-26 | 1,672.00 | 1,676.00 | 1,600.00 | 1,613.00 | 8,065.00 | 13,395 |
| 2024-06-25 | 1,719.00 | 1,719.00 | 1,575.00 | 1,676.00 | 8,380.00 | 22,083 |
| 2024-06-24 | 1,750.00 | 1,750.00 | 1,707.00 | 1,719.00 | 8,595.00 | 4,530 |
| 2024-06-21 | 1,790.00 | 1,790.00 | 1,729.00 | 1,750.00 | 8,750.00 | 11,932 |
| 2024-06-20 | 1,748.00 | 1,790.00 | 1,706.00 | 1,790.00 | 8,950.00 | 18,543 |
| 2024-06-19 | 1,735.00 | 1,758.00 | 1,722.00 | 1,747.00 | 8,735.00 | 19,217 |
| 2024-06-18 | 1,794.00 | 1,794.00 | 1,747.00 | 1,766.00 | 8,830.00 | 14,799 |
| 2024-06-17 | 1,850.00 | 1,850.00 | 1,786.00 | 1,795.00 | 8,975.00 | 10,357 |
| 2024-06-14 | 1,900.00 | 1,904.00 | 1,850.00 | 1,850.00 | 9,250.00 | 11,326 |
| 2024-06-13 | 1,945.00 | 1,990.00 | 1,910.00 | 1,927.00 | 9,635.00 | 8,456 |
| 2024-06-12 | 2,070.00 | 2,080.00 | 1,900.00 | 1,994.00 | 9,970.00 | 79,307 |
| 2024-06-11 | 1,895.00 | 1,940.00 | 1,871.00 | 1,892.00 | 9,460.00 | 16,648 |
| 2024-06-10 | 1,918.00 | 1,919.00 | 1,867.00 | 1,895.00 | 9,475.00 | 9,753 |
| 2024-06-07 | 1,948.00 | 1,977.00 | 1,863.00 | 1,923.00 | 9,615.00 | 11,614 |
| 2024-06-05 | 1,920.00 | 1,984.00 | 1,920.00 | 1,948.00 | 9,740.00 | 1,790 |
| 2024-06-04 | 1,981.00 | 1,982.00 | 1,937.00 | 1,948.00 | 9,740.00 | 9,303 |
| 2024-06-03 | 1,986.00 | 1,986.00 | 1,953.00 | 1,965.00 | 9,825.00 | 8,582 |
| 2024-05-31 | 1,985.00 | 2,010.00 | 1,940.00 | 1,964.00 | 9,820.00 | 6,811 |
| 2024-05-30 | 1,913.00 | 2,040.00 | 1,912.00 | 1,990.00 | 9,950.00 | 16,383 |
| 2024-05-29 | 1,909.00 | 1,935.00 | 1,895.00 | 1,914.00 | 9,570.00 | 3,064 |
| 2024-05-28 | 1,940.00 | 1,940.00 | 1,874.00 | 1,913.00 | 9,565.00 | 4,991 |
| 2024-05-27 | 1,902.00 | 1,936.00 | 1,886.00 | 1,912.00 | 9,560.00 | 4,669 |
| 2024-05-24 | 1,919.00 | 1,934.00 | 1,873.00 | 1,910.00 | 9,550.00 | 8,601 |
| 2024-05-23 | 1,925.00 | 1,929.00 | 1,910.00 | 1,919.00 | 9,595.00 | 5,389 |
| 2024-05-22 | 1,894.00 | 1,930.00 | 1,894.00 | 1,927.00 | 9,635.00 | 4,022 |
| 2024-05-21 | 1,921.00 | 1,933.00 | 1,920.00 | 1,926.00 | 9,630.00 | 5,279 |
| 2024-05-20 | 1,913.00 | 1,923.00 | 1,900.00 | 1,921.00 | 9,605.00 | 5,078 |
| 2024-05-17 | 1,885.00 | 1,917.00 | 1,869.00 | 1,914.00 | 9,570.00 | 10,105 |
| 2024-05-16 | 1,954.00 | 1,970.00 | 1,912.00 | 1,920.00 | 9,600.00 | 15,116 |
| 2024-05-14 | 1,984.00 | 1,984.00 | 1,933.00 | 1,948.00 | 9,740.00 | 7,646 |
| 2024-05-13 | 2,020.00 | 2,045.00 | 1,961.00 | 1,977.00 | 9,885.00 | 17,381 |
| 2024-05-10 | 1,910.00 | 2,020.00 | 1,910.00 | 2,020.00 | 10,100.00 | 31,467 |
| 2024-05-09 | 1,836.00 | 1,922.00 | 1,836.00 | 1,921.00 | 9,605.00 | 19,604 |
| 2024-05-08 | 1,820.00 | 1,840.00 | 1,811.00 | 1,834.00 | 9,170.00 | 4,364 |
| 2024-05-07 | 1,804.00 | 1,819.00 | 1,804.00 | 1,819.00 | 9,095.00 | 3,611 |
| 2024-05-03 | 1,785.00 | 1,805.00 | 1,784.00 | 1,804.00 | 9,020.00 | 4,994 |
| 2024-05-02 | 1,779.00 | 1,780.00 | 1,766.00 | 1,779.00 | 8,895.00 | 6,738 |
| 2024-04-30 | 1,788.00 | 1,788.00 | 1,771.00 | 1,775.00 | 8,875.00 | 4,270 |
| 2024-04-29 | 1,788.00 | 1,788.00 | 1,768.00 | 1,773.00 | 8,865.00 | 7,681 |
| 2024-04-26 | 1,754.00 | 1,816.00 | 1,754.00 | 1,773.00 | 8,865.00 | 4,390 |
| 2024-04-25 | 1,781.00 | 1,794.00 | 1,750.00 | 1,763.00 | 8,815.00 | 3,330 |
| 2024-04-24 | 1,800.00 | 1,800.00 | 1,777.00 | 1,781.00 | 8,905.00 | 3,024 |
| 2024-04-23 | 1,769.00 | 1,784.00 | 1,765.00 | 1,781.00 | 8,905.00 | 5,322 |
| 2024-04-22 | 1,750.00 | 1,775.00 | 1,746.00 | 1,761.00 | 8,805.00 | 2,465 |
| 2024-04-19 | 1,770.00 | 1,770.00 | 1,733.00 | 1,748.00 | 8,740.00 | 2,371 |
| 2024-04-18 | 1,750.00 | 1,760.00 | 1,735.00 | 1,748.00 | 8,740.00 | 5,798 |
| 2024-04-17 | 1,727.00 | 1,752.00 | 1,727.00 | 1,735.00 | 8,675.00 | 4,804 |
| 2024-04-16 | 1,756.00 | 1,756.00 | 1,721.00 | 1,731.00 | 8,655.00 | 4,407 |
| 2024-04-15 | 1,784.00 | 1,784.00 | 1,721.00 | 1,758.00 | 8,790.00 | 8,753 |
| 2024-04-12 | 1,780.00 | 1,791.00 | 1,777.00 | 1,785.00 | 8,925.00 | 7,546 |
| 2024-04-11 | 1,805.00 | 1,805.00 | 1,784.00 | 1,784.00 | 8,920.00 | 2,377 |
| 2024-04-09 | 1,801.00 | 1,812.00 | 1,800.00 | 1,805.00 | 9,025.00 | 2,944 |
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.