SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,321.00 | 1,321.00 | 1,299.00 | 1,299.00 | 6,495.00 | 988 |
| 2025-12-29 | 1,287.00 | 1,312.00 | 1,250.00 | 1,300.00 | 6,500.00 | 6,215 |
| 2025-12-26 | 1,251.00 | 1,292.00 | 1,251.00 | 1,287.00 | 6,435.00 | 3,177 |
| 2025-12-24 | 1,282.00 | 1,282.00 | 1,256.00 | 1,266.00 | 6,330.00 | 5,474 |
| 2025-12-23 | 1,290.00 | 1,290.00 | 1,270.00 | 1,271.00 | 6,355.00 | 1,453 |
| 2025-12-22 | 1,272.00 | 1,296.00 | 1,268.00 | 1,279.00 | 6,395.00 | 2,136 |
| 2025-12-19 | 1,272.00 | 1,278.00 | 1,262.00 | 1,278.00 | 6,390.00 | 4,171 |
| 2025-12-18 | 1,291.00 | 1,291.00 | 1,272.00 | 1,272.00 | 6,360.00 | 3,429 |
| 2025-12-17 | 1,290.00 | 1,293.00 | 1,289.00 | 1,293.00 | 6,465.00 | 828 |
| 2025-12-16 | 1,300.00 | 1,317.00 | 1,295.00 | 1,297.00 | 6,485.00 | 2,626 |
| 2025-12-15 | 1,311.00 | 1,311.00 | 1,282.00 | 1,305.00 | 6,525.00 | 5,855 |
| 2025-12-12 | 1,308.00 | 1,337.00 | 1,308.00 | 1,311.00 | 6,555.00 | 1,537 |
| 2025-12-11 | 1,347.00 | 1,347.00 | 1,319.00 | 1,319.00 | 6,595.00 | 2,859 |
| 2025-12-10 | 1,316.00 | 1,323.00 | 1,310.00 | 1,319.00 | 6,595.00 | 1,110 |
| 2025-12-09 | 1,358.00 | 1,358.00 | 1,300.00 | 1,320.00 | 6,600.00 | 3,368 |
| 2025-12-08 | 1,342.00 | 1,342.00 | 1,324.00 | 1,325.00 | 6,625.00 | 2,952 |
| 2025-12-05 | 1,339.00 | 1,355.00 | 1,335.00 | 1,342.00 | 6,710.00 | 2,596 |
| 2025-12-04 | 1,355.00 | 1,379.00 | 1,300.00 | 1,339.00 | 6,695.00 | 4,993 |
| 2025-12-03 | 1,364.00 | 1,384.00 | 1,350.00 | 1,355.00 | 6,775.00 | 2,290 |
| 2025-12-02 | 1,395.00 | 1,395.00 | 1,342.00 | 1,364.00 | 6,820.00 | 1,864 |
| 2025-12-01 | 1,363.00 | 1,390.00 | 1,359.00 | 1,370.00 | 6,850.00 | 3,557 |
| 2025-11-28 | 1,389.00 | 1,389.00 | 1,359.00 | 1,371.00 | 6,855.00 | 3,033 |
| 2025-11-27 | 1,370.00 | 1,370.00 | 1,340.00 | 1,351.00 | 6,755.00 | 1,343 |
| 2025-11-26 | 1,380.00 | 1,380.00 | 1,340.00 | 1,357.00 | 6,785.00 | 3,017 |
| 2025-11-25 | 1,339.00 | 1,370.00 | 1,339.00 | 1,360.00 | 6,800.00 | 3,591 |
| 2025-11-24 | 1,372.00 | 1,380.00 | 1,282.00 | 1,352.00 | 6,760.00 | 2,454 |
| 2025-11-21 | 1,371.00 | 1,377.00 | 1,290.00 | 1,363.00 | 6,815.00 | 3,525 |
| 2025-11-20 | 1,335.00 | 1,375.00 | 1,335.00 | 1,372.00 | 6,860.00 | 2,017 |
| 2025-11-19 | 1,339.00 | 1,366.00 | 1,323.00 | 1,335.00 | 6,675.00 | 968 |
| 2025-11-18 | 1,445.00 | 1,445.00 | 1,315.00 | 1,339.00 | 6,695.00 | 4,095 |
| 2025-11-17 | 1,400.00 | 1,467.00 | 1,372.00 | 1,377.00 | 6,885.00 | 4,445 |
| 2025-11-14 | 1,397.00 | 1,397.00 | 1,385.00 | 1,387.00 | 6,935.00 | 2,967 |
| 2025-11-13 | 1,360.00 | 1,390.00 | 1,344.00 | 1,387.00 | 6,935.00 | 4,851 |
| 2025-11-12 | 1,368.00 | 1,368.00 | 1,354.00 | 1,362.00 | 6,810.00 | 2,096 |
| 2025-11-11 | 1,374.00 | 1,374.00 | 1,351.00 | 1,358.00 | 6,790.00 | 2,382 |
| 2025-11-10 | 1,343.00 | 1,343.00 | 1,310.00 | 1,338.00 | 6,690.00 | 9,085 |
| 2025-11-07 | 1,352.00 | 1,363.00 | 1,311.00 | 1,314.00 | 6,570.00 | 7,542 |
| 2025-11-06 | 1,350.00 | 1,367.00 | 1,348.00 | 1,351.00 | 6,755.00 | 4,613 |
| 2025-11-05 | 1,375.00 | 1,384.00 | 1,357.00 | 1,357.00 | 6,785.00 | 2,482 |
| 2025-11-04 | 1,379.00 | 1,379.00 | 1,351.00 | 1,375.00 | 6,875.00 | 11,820 |
| 2025-11-03 | 1,402.00 | 1,426.00 | 1,358.00 | 1,380.00 | 6,900.00 | 12,867 |
| 2025-10-31 | 1,408.00 | 1,417.00 | 1,390.00 | 1,396.00 | 6,980.00 | 7,692 |
| 2025-10-30 | 1,450.00 | 1,460.00 | 1,410.00 | 1,419.00 | 7,095.00 | 6,844 |
| 2025-10-29 | 1,466.00 | 1,482.00 | 1,412.00 | 1,463.00 | 7,315.00 | 7,037 |
| 2025-10-28 | 1,471.00 | 1,479.00 | 1,446.00 | 1,465.00 | 7,325.00 | 8,346 |
| 2025-10-27 | 1,499.00 | 1,500.00 | 1,435.00 | 1,471.00 | 7,355.00 | 16,070 |
| 2025-10-24 | 1,490.00 | 1,499.00 | 1,460.00 | 1,499.00 | 7,495.00 | 5,272 |
| 2025-10-23 | 1,461.00 | 1,500.00 | 1,450.00 | 1,498.00 | 7,490.00 | 8,390 |
| 2025-10-22 | 1,438.00 | 1,474.00 | 1,394.00 | 1,461.00 | 7,305.00 | 11,117 |
| 2025-10-21 | 1,467.00 | 1,467.00 | 1,418.00 | 1,438.00 | 7,190.00 | 11,547 |
← NewerPage 4 of 4 · 230 trading days
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.