SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,236.00 | 1,277.00 | 1,230.00 | 1,277.00 | 6,385.00 | 3,897 |
| 2026-03-31 | 1,260.00 | 1,260.00 | 1,224.00 | 1,236.00 | 6,180.00 | 9,894 |
| 2026-03-30 | 1,273.00 | 1,273.00 | 1,226.00 | 1,260.00 | 6,300.00 | 8,428 |
| 2026-03-27 | 1,280.00 | 1,280.00 | 1,257.00 | 1,273.00 | 6,365.00 | 5,999 |
| 2026-03-26 | 1,289.00 | 1,301.00 | 1,280.00 | 1,280.00 | 6,400.00 | 1,259 |
| 2026-03-25 | 1,305.00 | 1,308.00 | 1,285.00 | 1,301.00 | 6,505.00 | 2,745 |
| 2026-03-24 | 1,299.00 | 1,310.00 | 1,268.00 | 1,299.00 | 6,495.00 | 7,409 |
| 2026-03-23 | 1,300.00 | 1,300.00 | 1,256.00 | 1,298.00 | 6,490.00 | 10,585 |
| 2026-03-20 | 1,292.00 | 1,298.00 | 1,269.00 | 1,298.00 | 6,490.00 | 9,299 |
| 2026-03-19 | 1,292.00 | 1,299.00 | 1,273.00 | 1,292.00 | 6,460.00 | 4,793 |
| 2026-03-18 | 1,320.00 | 1,322.00 | 1,290.00 | 1,292.00 | 6,460.00 | 10,317 |
| 2026-03-17 | 1,324.00 | 1,334.00 | 1,298.00 | 1,323.00 | 6,615.00 | 3,178 |
| 2026-03-16 | 1,320.00 | 1,342.00 | 1,290.00 | 1,322.00 | 6,610.00 | 4,631 |
| 2026-03-13 | 1,330.00 | 1,337.00 | 1,309.00 | 1,331.00 | 6,655.00 | 2,618 |
| 2026-03-12 | 1,329.00 | 1,341.00 | 1,314.00 | 1,330.00 | 6,650.00 | 3,083 |
| 2026-03-11 | 1,320.00 | 1,330.00 | 1,307.00 | 1,329.00 | 6,645.00 | 2,937 |
| 2026-03-10 | 1,320.00 | 1,320.00 | 1,299.00 | 1,320.00 | 6,600.00 | 6,703 |
| 2026-03-09 | 1,316.00 | 1,320.00 | 1,215.00 | 1,319.00 | 6,595.00 | 8,933 |
| 2026-03-06 | 1,319.00 | 1,319.00 | 1,259.00 | 1,317.00 | 6,585.00 | 3,450 |
| 2026-03-05 | 1,319.00 | 1,330.00 | 1,309.00 | 1,319.00 | 6,595.00 | 6,325 |
| 2026-03-04 | 1,318.00 | 1,329.00 | 1,256.00 | 1,319.00 | 6,595.00 | 10,098 |
| 2026-03-03 | 1,387.00 | 1,390.00 | 1,328.00 | 1,329.00 | 6,645.00 | 8,342 |
| 2026-02-27 | 1,399.00 | 1,399.00 | 1,359.00 | 1,397.00 | 6,985.00 | 8,008 |
| 2026-02-26 | 1,417.00 | 1,417.00 | 1,360.00 | 1,400.00 | 7,000.00 | 9,005 |
| 2026-02-25 | 1,415.00 | 1,420.00 | 1,387.00 | 1,416.00 | 7,080.00 | 6,241 |
| 2026-02-24 | 1,436.00 | 1,436.00 | 1,390.00 | 1,415.00 | 7,075.00 | 3,961 |
| 2026-02-23 | 1,425.00 | 1,426.00 | 1,389.00 | 1,425.00 | 7,125.00 | 8,226 |
| 2026-02-20 | 1,422.00 | 1,427.00 | 1,388.00 | 1,425.00 | 7,125.00 | 9,024 |
| 2026-02-19 | 1,416.00 | 1,430.00 | 1,344.00 | 1,422.00 | 7,110.00 | 11,485 |
| 2026-02-13 | 1,415.00 | 1,429.00 | 1,380.00 | 1,416.00 | 7,080.00 | 5,307 |
| 2026-02-12 | 1,425.00 | 1,425.00 | 1,385.00 | 1,415.00 | 7,075.00 | 6,552 |
| 2026-02-11 | 1,418.00 | 1,449.00 | 1,405.00 | 1,424.00 | 7,120.00 | 4,154 |
| 2026-02-10 | 1,404.00 | 1,426.00 | 1,382.00 | 1,418.00 | 7,090.00 | 9,217 |
| 2026-02-09 | 1,394.00 | 1,435.00 | 1,327.00 | 1,404.00 | 7,020.00 | 9,048 |
| 2026-02-06 | 1,383.00 | 1,397.00 | 1,332.00 | 1,394.00 | 6,970.00 | 10,659 |
| 2026-02-05 | 1,391.00 | 1,403.00 | 1,337.00 | 1,396.00 | 6,980.00 | 13,849 |
| 2026-02-04 | 1,381.00 | 1,391.00 | 1,367.00 | 1,391.00 | 6,955.00 | 4,231 |
| 2026-02-03 | 1,375.00 | 1,399.00 | 1,364.00 | 1,380.00 | 6,900.00 | 5,003 |
| 2026-02-02 | 1,401.00 | 1,401.00 | 1,323.00 | 1,378.00 | 6,890.00 | 12,443 |
| 2026-01-30 | 1,429.00 | 1,455.00 | 1,372.00 | 1,372.00 | 6,860.00 | 8,649 |
| 2026-01-29 | 1,406.00 | 1,460.00 | 1,400.00 | 1,429.00 | 7,145.00 | 13,329 |
| 2026-01-28 | 1,330.00 | 1,409.00 | 1,292.00 | 1,406.00 | 7,030.00 | 13,648 |
| 2026-01-27 | 1,330.00 | 1,346.00 | 1,315.00 | 1,330.00 | 6,650.00 | 5,288 |
| 2026-01-26 | 1,326.00 | 1,356.00 | 1,311.00 | 1,329.00 | 6,645.00 | 6,127 |
| 2026-01-23 | 1,310.00 | 1,335.00 | 1,260.00 | 1,326.00 | 6,630.00 | 10,741 |
| 2026-01-22 | 1,314.00 | 1,319.00 | 1,295.00 | 1,295.00 | 6,475.00 | 3,707 |
| 2026-01-21 | 1,321.00 | 1,328.00 | 1,266.00 | 1,325.00 | 6,625.00 | 4,417 |
| 2026-01-20 | 1,291.00 | 1,336.00 | 1,285.00 | 1,322.00 | 6,610.00 | 5,422 |
| 2026-01-19 | 1,288.00 | 1,314.00 | 1,278.00 | 1,290.00 | 6,450.00 | 5,728 |
| 2026-01-16 | 1,286.00 | 1,370.00 | 1,284.00 | 1,288.00 | 6,440.00 | 7,200 |
| 2026-01-15 | 1,301.00 | 1,301.00 | 1,278.00 | 1,286.00 | 6,430.00 | 2,578 |
| 2026-01-14 | 1,295.00 | 1,299.00 | 1,272.00 | 1,299.00 | 6,495.00 | 3,473 |
| 2026-01-13 | 1,300.00 | 1,300.00 | 1,276.00 | 1,298.00 | 6,490.00 | 4,244 |
| 2026-01-12 | 1,300.00 | 1,306.00 | 1,265.00 | 1,300.00 | 6,500.00 | 7,110 |
| 2026-01-09 | 1,253.00 | 1,300.00 | 1,234.00 | 1,300.00 | 6,500.00 | 6,893 |
| 2026-01-08 | 1,263.00 | 1,263.00 | 1,243.00 | 1,254.00 | 6,270.00 | 5,697 |
| 2026-01-07 | 1,292.00 | 1,302.00 | 1,262.00 | 1,274.00 | 6,370.00 | 7,557 |
| 2026-01-06 | 1,299.00 | 1,309.00 | 1,280.00 | 1,303.00 | 6,515.00 | 4,822 |
| 2026-01-05 | 1,302.00 | 1,321.00 | 1,302.00 | 1,310.00 | 6,550.00 | 5,540 |
| 2026-01-02 | 1,299.00 | 1,303.00 | 1,294.00 | 1,302.00 | 6,510.00 | 4,904 |
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.