SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 2,220.00 | 2,225.00 | 2,150.00 | 2,175.00 | 10,875.00 | 18,532 |
| 2024-01-09 | 2,185.00 | 2,225.00 | 2,180.00 | 2,200.00 | 11,000.00 | 15,888 |
| 2024-01-08 | 2,220.00 | 2,250.00 | 2,175.00 | 2,205.00 | 11,025.00 | 17,829 |
| 2024-01-05 | 2,195.00 | 2,230.00 | 2,135.00 | 2,220.00 | 11,100.00 | 16,050 |
| 2024-01-04 | 2,225.00 | 2,225.00 | 2,145.00 | 2,160.00 | 10,800.00 | 21,362 |
| 2024-01-03 | 2,250.00 | 2,255.00 | 2,200.00 | 2,230.00 | 11,150.00 | 28,049 |
| 2024-01-02 | 2,220.00 | 2,265.00 | 2,195.00 | 2,255.00 | 11,275.00 | 20,839 |
| 2023-12-28 | 2,235.00 | 2,260.00 | 2,160.00 | 2,230.00 | 11,150.00 | 27,876 |
| 2023-12-27 | 2,145.00 | 2,245.00 | 2,120.00 | 2,245.00 | 11,225.00 | 30,409 |
| 2023-12-26 | 2,180.00 | 2,210.00 | 2,125.00 | 2,135.00 | 10,675.00 | 28,222 |
| 2023-12-22 | 2,140.00 | 2,220.00 | 2,125.00 | 2,180.00 | 10,900.00 | 39,275 |
| 2023-12-21 | 2,245.00 | 2,275.00 | 2,135.00 | 2,150.00 | 10,750.00 | 71,106 |
| 2023-12-20 | 2,225.00 | 2,380.00 | 2,205.00 | 2,275.00 | 11,375.00 | 87,098 |
| 2023-12-19 | 2,295.00 | 2,305.00 | 2,240.00 | 2,270.00 | 11,350.00 | 81,190 |
| 2023-12-18 | 2,330.00 | 2,390.00 | 2,200.00 | 2,390.00 | 11,950.00 | 147,666 |
| 2023-12-15 | 2,590.00 | 2,610.00 | 2,315.00 | 2,315.00 | 11,575.00 | 271,640 |
| 2023-12-14 | 2,750.00 | 3,290.00 | 2,425.00 | 2,560.00 | 12,800.00 | 1,722,790 |
| 2023-12-13 | 2,665.00 | 2,700.00 | 2,420.00 | 2,635.00 | 13,175.00 | 450,619 |
| 2023-12-12 | 3,005.00 | 3,295.00 | 2,685.00 | 2,735.00 | 13,675.00 | 1,650,981 |
| 2023-12-11 | 2,100.00 | 2,730.00 | 2,100.00 | 2,730.00 | 13,650.00 | 576,344 |
| 2023-12-08 | 2,145.00 | 2,145.00 | 2,090.00 | 2,100.00 | 10,500.00 | 5,350 |
| 2023-12-07 | 2,130.00 | 2,155.00 | 2,025.00 | 2,145.00 | 10,725.00 | 7,578 |
| 2023-12-06 | 2,075.00 | 2,170.00 | 2,075.00 | 2,130.00 | 10,650.00 | 12,187 |
| 2023-12-05 | 2,035.00 | 2,100.00 | 2,005.00 | 2,100.00 | 10,500.00 | 4,418 |
| 2023-12-04 | 2,050.00 | 2,055.00 | 1,997.00 | 2,045.00 | 10,225.00 | 4,757 |
| 2023-12-01 | 2,070.00 | 2,080.00 | 1,990.00 | 2,050.00 | 10,250.00 | 4,298 |
| 2023-11-30 | 2,045.00 | 2,075.00 | 2,010.00 | 2,070.00 | 10,350.00 | 6,470 |
| 2023-11-29 | 2,020.00 | 2,125.00 | 1,993.00 | 2,050.00 | 10,250.00 | 15,325 |
| 2023-11-28 | 2,010.00 | 2,020.00 | 1,981.00 | 2,020.00 | 10,100.00 | 5,444 |
| 2023-11-27 | 2,025.00 | 2,060.00 | 1,998.00 | 2,010.00 | 10,050.00 | 4,892 |
| 2023-11-24 | 1,953.00 | 2,030.00 | 1,953.00 | 2,030.00 | 10,150.00 | 10,274 |
| 2023-11-23 | 1,946.00 | 1,955.00 | 1,945.00 | 1,953.00 | 9,765.00 | 3,515 |
| 2023-11-22 | 1,935.00 | 1,950.00 | 1,933.00 | 1,946.00 | 9,730.00 | 4,207 |
| 2023-11-21 | 1,983.00 | 1,985.00 | 1,909.00 | 1,935.00 | 9,675.00 | 11,641 |
| 2023-11-20 | 1,978.00 | 2,015.00 | 1,975.00 | 1,983.00 | 9,915.00 | 5,762 |
| 2023-11-17 | 2,020.00 | 2,030.00 | 1,994.00 | 1,994.00 | 9,970.00 | 6,455 |
| 2023-11-16 | 1,960.00 | 2,100.00 | 1,943.00 | 2,015.00 | 10,075.00 | 18,117 |
| 2023-11-15 | 1,901.00 | 1,971.00 | 1,870.00 | 1,971.00 | 9,855.00 | 7,913 |
| 2023-11-14 | 1,905.00 | 1,938.00 | 1,861.00 | 1,861.00 | 9,305.00 | 4,324 |
| 2023-11-13 | 2,020.00 | 2,045.00 | 1,895.00 | 1,905.00 | 9,525.00 | 4,121 |
| 2023-11-10 | 2,040.00 | 2,060.00 | 1,952.00 | 2,020.00 | 10,100.00 | 6,721 |
| 2023-11-09 | 1,962.00 | 2,200.00 | 1,962.00 | 2,060.00 | 10,300.00 | 29,658 |
| 2023-11-08 | 1,891.00 | 1,962.00 | 1,891.00 | 1,962.00 | 9,810.00 | 6,617 |
| 2023-11-07 | 1,865.00 | 1,887.00 | 1,846.00 | 1,887.00 | 9,435.00 | 5,300 |
| 2023-11-06 | 1,841.00 | 1,864.00 | 1,841.00 | 1,864.00 | 9,320.00 | 7,529 |
| 2023-11-03 | 1,825.00 | 1,847.00 | 1,816.00 | 1,833.00 | 9,165.00 | 4,272 |
| 2023-11-02 | 1,824.00 | 1,826.00 | 1,800.00 | 1,823.00 | 9,115.00 | 4,731 |
| 2023-11-01 | 1,828.00 | 1,834.00 | 1,811.00 | 1,824.00 | 9,120.00 | 3,488 |
| 2023-10-31 | 1,834.00 | 1,841.00 | 1,802.00 | 1,826.00 | 9,130.00 | 3,568 |
| 2023-10-30 | 1,824.00 | 1,839.00 | 1,705.00 | 1,834.00 | 9,170.00 | 6,010 |
| 2023-10-27 | 1,848.00 | 1,873.00 | 1,751.00 | 1,825.00 | 9,125.00 | 4,606 |
| 2023-10-26 | 1,867.00 | 1,872.00 | 1,843.00 | 1,848.00 | 9,240.00 | 1,467 |
| 2023-10-25 | 1,831.00 | 1,874.00 | 1,828.00 | 1,873.00 | 9,365.00 | 4,390 |
| 2023-10-24 | 1,846.00 | 1,848.00 | 1,770.00 | 1,831.00 | 9,155.00 | 3,484 |
| 2023-10-23 | 1,840.00 | 1,858.00 | 1,835.00 | 1,845.00 | 9,225.00 | 5,888 |
| 2023-10-20 | 1,838.00 | 1,856.00 | 1,819.00 | 1,848.00 | 9,240.00 | 4,277 |
| 2023-10-19 | 1,870.00 | 1,871.00 | 1,820.00 | 1,857.00 | 9,285.00 | 2,338 |
| 2023-10-18 | 1,887.00 | 1,890.00 | 1,868.00 | 1,881.00 | 9,405.00 | 1,614 |
| 2023-10-17 | 1,876.00 | 1,893.00 | 1,860.00 | 1,888.00 | 9,440.00 | 2,405 |
| 2023-10-16 | 1,881.00 | 1,881.00 | 1,836.00 | 1,876.00 | 9,380.00 | 3,134 |
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.