See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.01▲ 2.94%
← 131100.KQ stock page

SKY E&M Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-131,884.001,898.001,856.001,889.009,445.003,551
2023-10-121,869.001,907.001,825.001,884.009,420.002,617
2023-10-111,837.001,883.001,764.001,869.009,345.005,622
2023-10-101,872.001,883.001,800.001,859.009,295.002,710
2023-10-061,872.001,877.001,853.001,865.009,325.001,463
2023-10-051,893.001,911.001,852.001,852.009,260.003,454
2023-10-041,955.001,955.001,881.001,893.009,465.007,349
2023-09-271,914.001,945.001,914.001,940.009,700.002,736
2023-09-261,890.001,949.001,889.001,934.009,670.005,258
2023-09-251,998.002,070.001,880.001,889.009,445.0012,612
2023-09-221,974.001,993.001,971.001,993.009,965.002,556
2023-09-211,993.002,015.001,984.001,986.009,930.003,018
2023-09-202,040.002,045.001,993.002,020.0010,100.007,048
2023-09-192,020.002,055.002,005.002,040.0010,200.003,479
2023-09-182,090.002,095.001,950.002,040.0010,200.007,100
2023-09-152,070.002,105.002,055.002,100.0010,500.004,878
2023-09-141,996.002,070.001,981.002,060.0010,300.008,271
2023-09-132,055.002,055.001,991.001,995.009,975.009,471
2023-09-122,055.002,080.001,995.002,055.0010,275.009,130
2023-09-112,060.002,135.002,005.002,080.0010,400.005,392
2023-09-082,115.002,135.002,060.002,060.0010,300.004,061
2023-09-072,125.002,150.002,085.002,135.0010,675.004,375
2023-09-062,165.002,185.002,130.002,130.0010,650.003,825
2023-09-052,185.002,200.002,135.002,160.0010,800.004,975
2023-09-042,165.002,210.002,145.002,200.0011,000.003,070
2023-09-012,175.002,185.002,130.002,180.0010,900.006,127
2023-08-312,320.002,325.002,145.002,175.0010,875.0015,878
2023-08-302,225.002,325.002,225.002,320.0011,600.007,756
2023-08-292,275.002,300.002,240.002,265.0011,325.003,982
2023-08-282,280.002,310.002,250.002,265.0011,325.003,695
2023-08-252,265.002,285.002,240.002,280.0011,400.004,750
2023-08-242,255.002,270.002,205.002,255.0011,275.005,586
2023-08-232,320.002,325.002,250.002,255.0011,275.006,737
2023-08-222,380.002,385.002,300.002,330.0011,650.009,088
2023-08-212,365.002,380.002,280.002,375.0011,875.007,387
2023-08-182,325.002,445.002,235.002,400.0012,000.0018,506
2023-08-172,190.002,420.002,160.002,325.0011,625.0058,340
2023-08-162,170.002,200.002,140.002,190.0010,950.0010,488
2023-08-142,165.002,200.002,080.002,170.0010,850.0013,235
2023-08-112,175.002,225.002,130.002,190.0010,950.006,083
2023-08-102,110.002,205.002,065.002,190.0010,950.0017,323
2023-08-092,040.002,155.002,005.002,100.0010,500.009,564
2023-08-082,070.002,070.002,025.002,050.0010,250.008,224
2023-08-072,040.002,145.002,020.002,080.0010,400.0010,311
2023-08-042,020.002,050.002,010.002,040.0010,200.003,598
2023-08-032,080.002,085.001,980.002,020.0010,100.009,888
2023-08-022,020.002,085.002,020.002,080.0010,400.0011,435
2023-08-012,005.002,025.001,994.002,020.0010,100.007,137
2023-07-312,045.002,085.002,000.002,005.0010,025.0014,898
2023-07-281,988.002,065.001,950.002,020.0010,100.007,192
2023-07-271,952.002,025.001,952.002,010.0010,050.009,295
2023-07-262,100.002,115.001,950.001,954.009,770.0031,132
2023-07-252,305.002,305.002,100.002,100.0010,500.0024,994
2023-07-242,225.002,555.002,130.002,315.0011,575.00107,386
2023-07-212,255.002,290.002,225.002,225.0011,125.008,731
2023-07-202,290.002,330.002,240.002,295.0011,475.004,692
2023-07-192,280.002,290.002,235.002,290.0011,450.005,367
2023-07-182,385.002,385.002,260.002,275.0011,375.009,013
2023-07-172,275.002,630.002,240.002,350.0011,750.0086,350
2023-07-142,270.002,300.002,270.002,290.0011,450.004,721
← NewerPage 13 of 20 · 1,200 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.