SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 2,275.00 | 2,310.00 | 2,215.00 | 2,265.00 | 11,325.00 | 7,801 |
| 2023-07-12 | 2,295.00 | 2,315.00 | 2,255.00 | 2,275.00 | 11,375.00 | 4,615 |
| 2023-07-11 | 2,285.00 | 2,315.00 | 2,230.00 | 2,285.00 | 11,425.00 | 5,442 |
| 2023-07-10 | 2,305.00 | 2,320.00 | 2,145.00 | 2,315.00 | 11,575.00 | 8,167 |
| 2023-07-07 | 2,255.00 | 2,330.00 | 2,250.00 | 2,330.00 | 11,650.00 | 7,032 |
| 2023-07-06 | 2,445.00 | 2,445.00 | 2,260.00 | 2,325.00 | 11,625.00 | 9,948 |
| 2023-07-05 | 2,370.00 | 2,485.00 | 2,370.00 | 2,445.00 | 12,225.00 | 10,735 |
| 2023-07-04 | 2,345.00 | 2,395.00 | 2,315.00 | 2,390.00 | 11,950.00 | 10,742 |
| 2023-07-03 | 2,500.00 | 2,500.00 | 2,345.00 | 2,345.00 | 11,725.00 | 16,031 |
| 2023-06-30 | 2,120.00 | 2,600.00 | 2,120.00 | 2,365.00 | 11,825.00 | 101,930 |
| 2023-06-29 | 2,510.00 | 2,510.00 | 2,065.00 | 2,220.00 | 11,100.00 | 62,339 |
| 2023-06-28 | 2,415.00 | 2,540.00 | 2,395.00 | 2,520.00 | 12,600.00 | 12,229 |
| 2023-06-27 | 2,355.00 | 2,435.00 | 2,335.00 | 2,415.00 | 12,075.00 | 9,896 |
| 2023-06-26 | 2,410.00 | 2,425.00 | 2,335.00 | 2,340.00 | 11,700.00 | 11,309 |
| 2023-06-23 | 2,455.00 | 2,470.00 | 2,410.00 | 2,410.00 | 12,050.00 | 4,805 |
| 2023-06-22 | 2,450.00 | 2,505.00 | 2,420.00 | 2,455.00 | 12,275.00 | 5,955 |
| 2023-06-21 | 2,485.00 | 2,485.00 | 2,420.00 | 2,475.00 | 12,375.00 | 15,539 |
| 2023-06-20 | 2,500.00 | 2,515.00 | 2,445.00 | 2,485.00 | 12,425.00 | 6,741 |
| 2023-06-19 | 2,525.00 | 2,545.00 | 2,470.00 | 2,500.00 | 12,500.00 | 14,621 |
| 2023-06-16 | 2,575.00 | 2,590.00 | 2,460.00 | 2,550.00 | 12,750.00 | 7,364 |
| 2023-06-15 | 2,600.00 | 2,660.00 | 2,520.00 | 2,540.00 | 12,700.00 | 17,879 |
| 2023-06-14 | 2,645.00 | 2,735.00 | 2,600.00 | 2,605.00 | 13,025.00 | 14,324 |
| 2023-06-13 | 2,600.00 | 2,675.00 | 2,595.00 | 2,660.00 | 13,300.00 | 16,495 |
| 2023-06-12 | 2,685.00 | 2,690.00 | 2,595.00 | 2,595.00 | 12,975.00 | 13,653 |
| 2023-06-09 | 2,615.00 | 2,940.00 | 2,615.00 | 2,650.00 | 13,250.00 | 127,158 |
| 2023-06-08 | 2,600.00 | 2,620.00 | 2,560.00 | 2,580.00 | 12,900.00 | 5,029 |
| 2023-06-07 | 2,640.00 | 2,660.00 | 2,585.00 | 2,600.00 | 13,000.00 | 7,945 |
| 2023-06-05 | 2,670.00 | 2,690.00 | 2,585.00 | 2,645.00 | 13,225.00 | 8,225 |
| 2023-06-02 | 2,580.00 | 2,650.00 | 2,545.00 | 2,650.00 | 13,250.00 | 7,361 |
| 2023-06-01 | 2,500.00 | 2,580.00 | 2,480.00 | 2,550.00 | 12,750.00 | 8,347 |
| 2023-05-31 | 2,580.00 | 2,590.00 | 2,510.00 | 2,520.00 | 12,600.00 | 9,648 |
| 2023-05-30 | 2,590.00 | 2,670.00 | 2,515.00 | 2,580.00 | 12,900.00 | 20,510 |
| 2023-05-26 | 2,665.00 | 2,695.00 | 2,555.00 | 2,590.00 | 12,950.00 | 15,062 |
| 2023-05-25 | 2,750.00 | 2,760.00 | 2,650.00 | 2,665.00 | 13,325.00 | 10,774 |
| 2023-05-24 | 2,720.00 | 2,760.00 | 2,670.00 | 2,685.00 | 13,425.00 | 9,844 |
| 2023-05-23 | 2,640.00 | 2,705.00 | 2,640.00 | 2,700.00 | 13,500.00 | 10,808 |
| 2023-05-22 | 2,610.00 | 2,700.00 | 2,520.00 | 2,640.00 | 13,200.00 | 12,453 |
| 2023-05-19 | 2,655.00 | 2,680.00 | 2,595.00 | 2,605.00 | 13,025.00 | 14,744 |
| 2023-05-18 | 2,630.00 | 2,710.00 | 2,630.00 | 2,655.00 | 13,275.00 | 14,075 |
| 2023-05-17 | 2,535.00 | 2,645.00 | 2,485.00 | 2,620.00 | 13,100.00 | 15,114 |
| 2023-05-16 | 2,450.00 | 2,540.00 | 2,425.00 | 2,525.00 | 12,625.00 | 18,186 |
| 2023-05-15 | 2,480.00 | 2,480.00 | 2,370.00 | 2,425.00 | 12,125.00 | 20,508 |
| 2023-05-12 | 2,585.00 | 2,585.00 | 2,455.00 | 2,465.00 | 12,325.00 | 24,723 |
| 2023-05-11 | 2,530.00 | 2,680.00 | 2,530.00 | 2,585.00 | 12,925.00 | 28,712 |
| 2023-05-10 | 2,600.00 | 2,630.00 | 2,520.00 | 2,565.00 | 12,825.00 | 34,867 |
| 2023-05-09 | 2,760.00 | 2,850.00 | 2,570.00 | 2,610.00 | 13,050.00 | 60,773 |
| 2023-05-08 | 2,805.00 | 2,890.00 | 2,760.00 | 2,800.00 | 14,000.00 | 28,923 |
| 2023-05-04 | 2,935.00 | 2,960.00 | 2,785.00 | 2,805.00 | 14,025.00 | 36,193 |
| 2023-05-03 | 2,975.00 | 3,015.00 | 2,850.00 | 2,890.00 | 14,450.00 | 39,874 |
| 2023-05-02 | 2,910.00 | 2,975.00 | 2,755.00 | 2,975.00 | 14,875.00 | 41,981 |
| 2023-04-28 | 3,020.00 | 3,080.00 | 2,870.00 | 2,905.00 | 14,525.00 | 54,532 |
| 2023-04-27 | 2,780.00 | 3,250.00 | 2,740.00 | 3,045.00 | 15,225.00 | 300,914 |
| 2023-04-26 | 2,960.00 | 2,960.00 | 2,795.00 | 2,795.00 | 13,975.00 | 62,933 |
| 2023-04-25 | 2,940.00 | 2,980.00 | 2,750.00 | 2,955.00 | 14,775.00 | 100,245 |
| 2023-04-24 | 3,225.00 | 3,225.00 | 2,850.00 | 2,970.00 | 14,850.00 | 251,820 |
| 2023-04-21 | 3,170.00 | 3,660.00 | 3,125.00 | 3,305.00 | 16,525.00 | 585,800 |
| 2023-04-20 | 3,675.00 | 3,680.00 | 3,055.00 | 3,080.00 | 15,400.00 | 353,876 |
| 2023-04-19 | 4,030.00 | 4,255.00 | 3,415.00 | 3,640.00 | 18,200.00 | 2,577,708 |
| 2023-04-18 | 2,765.00 | 3,520.00 | 2,635.00 | 3,520.00 | 17,600.00 | 864,357 |
| 2023-04-17 | 2,695.00 | 2,760.00 | 2,610.00 | 2,710.00 | 13,550.00 | 14,731 |
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.