SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 745.00 | 774.00 | 734.00 | 773.00 | 3,865.00 | 3,478 |
| 2026-06-29 | 668.00 | 745.00 | 668.00 | 745.00 | 3,725.00 | 4,425 |
| 2026-06-26 | 665.00 | 718.00 | 659.00 | 702.00 | 3,510.00 | 8,449 |
| 2026-06-25 | 705.00 | 705.00 | 656.00 | 702.00 | 3,510.00 | 10,193 |
| 2026-06-24 | 721.00 | 738.00 | 678.00 | 705.00 | 3,525.00 | 6,177 |
| 2026-06-23 | 800.00 | 800.00 | 720.00 | 727.00 | 3,635.00 | 8,516 |
| 2026-06-22 | 862.00 | 863.00 | 787.00 | 800.00 | 4,000.00 | 5,522 |
| 2026-06-19 | 899.00 | 899.00 | 833.00 | 864.00 | 4,320.00 | 3,959 |
| 2026-06-18 | 883.00 | 899.00 | 848.00 | 899.00 | 4,495.00 | 2,343 |
| 2026-06-17 | 884.00 | 889.00 | 829.00 | 883.00 | 4,415.00 | 6,905 |
| 2026-06-16 | 880.00 | 884.00 | 870.00 | 884.00 | 4,420.00 | 3,481 |
| 2026-06-15 | 869.00 | 883.00 | 855.00 | 875.00 | 4,375.00 | 2,317 |
| 2026-06-12 | 812.00 | 871.00 | 801.00 | 869.00 | 4,345.00 | 4,904 |
| 2026-06-11 | 768.00 | 823.00 | 766.00 | 812.00 | 4,060.00 | 11,606 |
| 2026-06-10 | 786.00 | 786.00 | 743.00 | 768.00 | 3,840.00 | 5,077 |
| 2026-06-09 | 790.00 | 790.00 | 725.00 | 786.00 | 3,930.00 | 34,544 |
| 2026-06-08 | 828.00 | 830.00 | 792.00 | 794.00 | 3,970.00 | 4,242 |
| 2026-06-05 | 897.00 | 897.00 | 814.00 | 830.00 | 4,150.00 | 20,347 |
| 2026-06-04 | 885.00 | 902.00 | 866.00 | 897.00 | 4,485.00 | 3,513 |
| 2026-06-02 | 905.00 | 905.00 | 837.00 | 893.00 | 4,465.00 | 15,401 |
| 2026-06-01 | 929.00 | 976.00 | 868.00 | 905.00 | 4,525.00 | 28,939 |
| 2026-05-29 | 997.00 | 997.00 | 921.00 | 926.00 | 4,630.00 | 14,904 |
| 2026-05-28 | 1,011.00 | 1,013.00 | 963.00 | 997.00 | 4,985.00 | 16,203 |
| 2026-05-27 | 1,082.00 | 1,082.00 | 977.00 | 1,006.00 | 5,030.00 | 26,128 |
| 2026-05-26 | 1,115.00 | 1,115.00 | 1,070.00 | 1,082.00 | 5,410.00 | 7,639 |
| 2026-05-22 | 1,135.00 | 1,135.00 | 1,077.00 | 1,115.00 | 5,575.00 | 15,325 |
| 2026-05-21 | 1,127.00 | 1,138.00 | 1,117.00 | 1,129.00 | 5,645.00 | 7,963 |
| 2026-05-20 | 1,124.00 | 1,127.00 | 1,100.00 | 1,118.00 | 5,590.00 | 16,130 |
| 2026-05-19 | 1,141.00 | 1,141.00 | 1,092.00 | 1,124.00 | 5,620.00 | 8,059 |
| 2026-05-18 | 1,175.00 | 1,175.00 | 1,122.00 | 1,141.00 | 5,705.00 | 10,145 |
| 2026-05-15 | 1,205.00 | 1,205.00 | 1,134.00 | 1,175.00 | 5,875.00 | 29,186 |
| 2026-05-14 | 1,239.00 | 1,239.00 | 1,193.00 | 1,205.00 | 6,025.00 | 5,976 |
| 2026-05-13 | 1,203.00 | 1,222.00 | 1,170.00 | 1,217.00 | 6,085.00 | 8,710 |
| 2026-05-12 | 1,277.00 | 1,277.00 | 1,199.00 | 1,208.00 | 6,040.00 | 14,234 |
| 2026-05-11 | 1,290.00 | 1,290.00 | 1,227.00 | 1,277.00 | 6,385.00 | 11,025 |
| 2026-05-08 | 1,275.00 | 1,290.00 | 1,236.00 | 1,290.00 | 6,450.00 | 3,540 |
| 2026-05-07 | 1,280.00 | 1,293.00 | 1,200.00 | 1,275.00 | 6,375.00 | 5,203 |
| 2026-05-06 | 1,294.00 | 1,300.00 | 1,258.00 | 1,279.00 | 6,395.00 | 9,061 |
| 2026-05-04 | 1,293.00 | 1,312.00 | 1,285.00 | 1,294.00 | 6,470.00 | 4,002 |
| 2026-04-30 | 1,325.00 | 1,325.00 | 1,287.00 | 1,293.00 | 6,465.00 | 4,637 |
| 2026-04-29 | 1,285.00 | 1,297.00 | 1,275.00 | 1,287.00 | 6,435.00 | 3,252 |
| 2026-04-28 | 1,304.00 | 1,312.00 | 1,285.00 | 1,285.00 | 6,425.00 | 9,683 |
| 2026-04-27 | 1,334.00 | 1,334.00 | 1,290.00 | 1,304.00 | 6,520.00 | 5,351 |
| 2026-04-24 | 1,306.00 | 1,306.00 | 1,282.00 | 1,300.00 | 6,500.00 | 1,392 |
| 2026-04-23 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 6,500.00 | 2,568 |
| 2026-04-22 | 1,332.00 | 1,334.00 | 1,297.00 | 1,325.00 | 6,625.00 | 8,378 |
| 2026-04-21 | 1,343.00 | 1,347.00 | 1,309.00 | 1,332.00 | 6,660.00 | 12,309 |
| 2026-04-20 | 1,295.00 | 1,350.00 | 1,288.00 | 1,339.00 | 6,695.00 | 10,904 |
| 2026-04-17 | 1,279.00 | 1,298.00 | 1,268.00 | 1,296.00 | 6,480.00 | 4,242 |
| 2026-04-16 | 1,266.00 | 1,285.00 | 1,253.00 | 1,280.00 | 6,400.00 | 8,021 |
| 2026-04-15 | 1,290.00 | 1,290.00 | 1,262.00 | 1,266.00 | 6,330.00 | 4,856 |
| 2026-04-14 | 1,270.00 | 1,276.00 | 1,250.00 | 1,271.00 | 6,355.00 | 6,147 |
| 2026-04-13 | 1,269.00 | 1,270.00 | 1,257.00 | 1,269.00 | 6,345.00 | 5,519 |
| 2026-04-10 | 1,269.00 | 1,270.00 | 1,250.00 | 1,270.00 | 6,350.00 | 4,797 |
| 2026-04-09 | 1,272.00 | 1,278.00 | 1,256.00 | 1,269.00 | 6,345.00 | 5,677 |
| 2026-04-08 | 1,270.00 | 1,295.00 | 1,250.00 | 1,269.00 | 6,345.00 | 9,645 |
| 2026-04-07 | 1,275.00 | 1,279.00 | 1,245.00 | 1,269.00 | 6,345.00 | 6,282 |
| 2026-04-06 | 1,264.00 | 1,275.00 | 1,220.00 | 1,275.00 | 6,375.00 | 8,255 |
| 2026-04-03 | 1,276.00 | 1,295.00 | 1,271.00 | 1,275.00 | 6,375.00 | 2,385 |
| 2026-04-02 | 1,278.00 | 1,294.00 | 1,234.00 | 1,276.00 | 6,380.00 | 6,743 |
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.