SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,827.00 | 1,836.00 | 1,801.00 | 1,801.00 | 9,005.00 | 5,467 |
| 2024-04-05 | 1,852.00 | 1,852.00 | 1,828.00 | 1,836.00 | 9,180.00 | 9,336 |
| 2024-04-04 | 1,865.00 | 1,865.00 | 1,845.00 | 1,846.00 | 9,230.00 | 5,776 |
| 2024-04-03 | 1,880.00 | 1,899.00 | 1,830.00 | 1,867.00 | 9,335.00 | 7,319 |
| 2024-04-02 | 1,898.00 | 1,898.00 | 1,880.00 | 1,880.00 | 9,400.00 | 4,498 |
| 2024-04-01 | 1,940.00 | 1,949.00 | 1,850.00 | 1,898.00 | 9,490.00 | 10,647 |
| 2024-03-29 | 1,960.00 | 1,965.00 | 1,940.00 | 1,940.00 | 9,700.00 | 2,828 |
| 2024-03-28 | 1,970.00 | 1,970.00 | 1,951.00 | 1,966.00 | 9,830.00 | 7,217 |
| 2024-03-27 | 2,000.00 | 2,000.00 | 1,946.00 | 1,970.00 | 9,850.00 | 6,245 |
| 2024-03-26 | 1,973.00 | 1,992.00 | 1,956.00 | 1,970.00 | 9,850.00 | 15,322 |
| 2024-03-25 | 1,964.00 | 1,993.00 | 1,952.00 | 1,970.00 | 9,850.00 | 11,061 |
| 2024-03-22 | 1,919.00 | 1,971.00 | 1,901.00 | 1,966.00 | 9,830.00 | 12,513 |
| 2024-03-21 | 1,901.00 | 1,921.00 | 1,886.00 | 1,919.00 | 9,595.00 | 14,106 |
| 2024-03-20 | 1,910.00 | 1,914.00 | 1,881.00 | 1,900.00 | 9,500.00 | 7,767 |
| 2024-03-19 | 1,910.00 | 1,910.00 | 1,871.00 | 1,891.00 | 9,455.00 | 6,525 |
| 2024-03-18 | 1,883.00 | 1,900.00 | 1,880.00 | 1,883.00 | 9,415.00 | 4,369 |
| 2024-03-15 | 1,950.00 | 1,950.00 | 1,878.00 | 1,893.00 | 9,465.00 | 5,403 |
| 2024-03-14 | 1,895.00 | 1,913.00 | 1,871.00 | 1,913.00 | 9,565.00 | 7,527 |
| 2024-03-13 | 1,935.00 | 1,935.00 | 1,875.00 | 1,895.00 | 9,475.00 | 12,448 |
| 2024-03-12 | 1,957.00 | 1,957.00 | 1,903.00 | 1,915.00 | 9,575.00 | 10,533 |
| 2024-03-11 | 1,902.00 | 1,988.00 | 1,902.00 | 1,962.00 | 9,810.00 | 18,279 |
| 2024-03-08 | 1,871.00 | 1,955.00 | 1,871.00 | 1,930.00 | 9,650.00 | 23,579 |
| 2024-03-07 | 1,852.00 | 1,950.00 | 1,850.00 | 1,879.00 | 9,395.00 | 10,720 |
| 2024-03-06 | 1,828.00 | 1,878.00 | 1,828.00 | 1,852.00 | 9,260.00 | 10,186 |
| 2024-03-05 | 1,886.00 | 1,886.00 | 1,850.00 | 1,854.00 | 9,270.00 | 8,243 |
| 2024-03-04 | 1,876.00 | 1,900.00 | 1,860.00 | 1,886.00 | 9,430.00 | 7,716 |
| 2024-02-29 | 1,911.00 | 1,911.00 | 1,875.00 | 1,876.00 | 9,380.00 | 10,845 |
| 2024-02-28 | 1,940.00 | 1,947.00 | 1,862.00 | 1,901.00 | 9,505.00 | 15,922 |
| 2024-02-27 | 1,978.00 | 1,986.00 | 1,891.00 | 1,941.00 | 9,705.00 | 12,621 |
| 2024-02-26 | 1,984.00 | 1,984.00 | 1,944.00 | 1,952.00 | 9,760.00 | 18,539 |
| 2024-02-23 | 2,000.00 | 2,020.00 | 1,977.00 | 1,984.00 | 9,920.00 | 15,644 |
| 2024-02-22 | 2,045.00 | 2,045.00 | 2,000.00 | 2,005.00 | 10,025.00 | 7,058 |
| 2024-02-21 | 2,025.00 | 2,050.00 | 1,999.00 | 2,035.00 | 10,175.00 | 8,241 |
| 2024-02-20 | 2,120.00 | 2,120.00 | 2,000.00 | 2,015.00 | 10,075.00 | 13,136 |
| 2024-02-19 | 2,015.00 | 2,055.00 | 2,000.00 | 2,040.00 | 10,200.00 | 6,355 |
| 2024-02-16 | 2,010.00 | 2,020.00 | 1,993.00 | 2,005.00 | 10,025.00 | 4,260 |
| 2024-02-15 | 2,010.00 | 2,030.00 | 1,966.00 | 1,999.00 | 9,995.00 | 24,526 |
| 2024-02-14 | 2,045.00 | 2,045.00 | 2,005.00 | 2,030.00 | 10,150.00 | 3,223 |
| 2024-02-13 | 2,095.00 | 2,100.00 | 2,025.00 | 2,035.00 | 10,175.00 | 7,998 |
| 2024-02-08 | 2,070.00 | 2,100.00 | 2,055.00 | 2,060.00 | 10,300.00 | 8,613 |
| 2024-02-07 | 2,045.00 | 2,080.00 | 2,005.00 | 2,070.00 | 10,350.00 | 14,932 |
| 2024-02-06 | 2,000.00 | 2,020.00 | 1,970.00 | 2,015.00 | 10,075.00 | 10,847 |
| 2024-02-05 | 2,030.00 | 2,055.00 | 1,993.00 | 2,000.00 | 10,000.00 | 10,469 |
| 2024-02-02 | 2,015.00 | 2,100.00 | 1,970.00 | 2,055.00 | 10,275.00 | 9,447 |
| 2024-02-01 | 1,994.00 | 2,025.00 | 1,955.00 | 2,015.00 | 10,075.00 | 17,178 |
| 2024-01-31 | 2,060.00 | 2,065.00 | 1,987.00 | 2,005.00 | 10,025.00 | 18,650 |
| 2024-01-30 | 2,040.00 | 2,085.00 | 1,999.00 | 2,020.00 | 10,100.00 | 15,689 |
| 2024-01-29 | 2,155.00 | 2,160.00 | 2,010.00 | 2,040.00 | 10,200.00 | 19,996 |
| 2024-01-26 | 2,085.00 | 2,160.00 | 2,070.00 | 2,125.00 | 10,625.00 | 14,332 |
| 2024-01-25 | 2,160.00 | 2,160.00 | 2,035.00 | 2,085.00 | 10,425.00 | 25,702 |
| 2024-01-24 | 2,180.00 | 2,220.00 | 2,120.00 | 2,150.00 | 10,750.00 | 20,077 |
| 2024-01-23 | 2,145.00 | 2,205.00 | 2,070.00 | 2,170.00 | 10,850.00 | 28,016 |
| 2024-01-22 | 2,080.00 | 2,160.00 | 2,080.00 | 2,115.00 | 10,575.00 | 19,417 |
| 2024-01-19 | 2,045.00 | 2,110.00 | 2,045.00 | 2,080.00 | 10,400.00 | 11,713 |
| 2024-01-18 | 1,960.00 | 2,105.00 | 1,953.00 | 2,030.00 | 10,150.00 | 18,340 |
| 2024-01-17 | 2,065.00 | 2,070.00 | 1,988.00 | 1,999.00 | 9,995.00 | 21,490 |
| 2024-01-16 | 2,110.00 | 2,130.00 | 2,040.00 | 2,065.00 | 10,325.00 | 13,634 |
| 2024-01-15 | 2,075.00 | 2,115.00 | 2,040.00 | 2,110.00 | 10,550.00 | 14,378 |
| 2024-01-12 | 2,185.00 | 2,185.00 | 2,030.00 | 2,075.00 | 10,375.00 | 38,912 |
| 2024-01-11 | 2,190.00 | 2,210.00 | 2,145.00 | 2,175.00 | 10,875.00 | 23,613 |
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.