SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1,525.00 | 1,554.00 | 1,521.00 | 1,536.00 | 7,680.00 | 4,480 |
| 2025-09-26 | 1,562.00 | 1,562.00 | 1,508.00 | 1,525.00 | 7,625.00 | 6,419 |
| 2025-09-25 | 1,583.00 | 1,606.00 | 1,559.00 | 1,562.00 | 7,810.00 | 5,600 |
| 2025-09-24 | 1,585.00 | 1,608.00 | 1,570.00 | 1,588.00 | 7,940.00 | 6,959 |
| 2025-09-23 | 1,620.00 | 1,648.00 | 1,571.00 | 1,585.00 | 7,925.00 | 9,624 |
| 2025-09-22 | 1,625.00 | 1,637.00 | 1,608.00 | 1,620.00 | 8,100.00 | 7,004 |
| 2025-09-19 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 8,125.00 | 4,183 |
| 2025-09-18 | 1,590.00 | 1,641.00 | 1,590.00 | 1,640.00 | 8,200.00 | 5,099 |
| 2025-09-17 | 1,588.00 | 1,612.00 | 1,585.00 | 1,603.00 | 8,015.00 | 8,731 |
| 2025-09-16 | 1,633.00 | 1,633.00 | 1,582.00 | 1,605.00 | 8,025.00 | 18,045 |
| 2025-09-15 | 1,659.00 | 1,660.00 | 1,607.00 | 1,633.00 | 8,165.00 | 4,293 |
| 2025-09-12 | 1,620.00 | 1,668.00 | 1,606.00 | 1,659.00 | 8,295.00 | 7,217 |
| 2025-09-11 | 1,600.00 | 1,639.00 | 1,591.00 | 1,620.00 | 8,100.00 | 9,576 |
| 2025-09-10 | 1,560.00 | 1,607.00 | 1,550.00 | 1,604.00 | 8,020.00 | 6,961 |
| 2025-09-09 | 1,565.00 | 1,574.00 | 1,550.00 | 1,560.00 | 7,800.00 | 5,795 |
| 2025-09-08 | 1,600.00 | 1,601.00 | 1,556.00 | 1,565.00 | 7,825.00 | 9,409 |
| 2025-09-05 | 1,581.00 | 1,606.00 | 1,571.00 | 1,602.00 | 8,010.00 | 2,737 |
| 2025-09-04 | 1,574.00 | 1,644.00 | 1,534.00 | 1,595.00 | 7,975.00 | 16,834 |
| 2025-09-03 | 1,590.00 | 1,609.00 | 1,544.00 | 1,575.00 | 7,875.00 | 8,891 |
| 2025-09-02 | 1,580.00 | 1,619.00 | 1,580.00 | 1,593.00 | 7,965.00 | 7,703 |
| 2025-09-01 | 1,611.00 | 1,624.00 | 1,578.00 | 1,594.00 | 7,970.00 | 7,413 |
| 2025-08-29 | 1,651.00 | 1,651.00 | 1,570.00 | 1,612.00 | 8,060.00 | 9,041 |
| 2025-08-28 | 1,640.00 | 1,643.00 | 1,580.00 | 1,608.00 | 8,040.00 | 16,373 |
| 2025-08-27 | 1,660.00 | 1,660.00 | 1,634.00 | 1,640.00 | 8,200.00 | 3,949 |
| 2025-08-26 | 1,692.00 | 1,693.00 | 1,659.00 | 1,660.00 | 8,300.00 | 6,232 |
| 2025-08-25 | 1,705.00 | 1,707.00 | 1,679.00 | 1,683.00 | 8,415.00 | 3,864 |
| 2025-08-22 | 1,698.00 | 1,708.00 | 1,660.00 | 1,707.00 | 8,535.00 | 8,211 |
| 2025-08-21 | 1,685.00 | 1,700.00 | 1,670.00 | 1,698.00 | 8,490.00 | 5,834 |
| 2025-08-20 | 1,717.00 | 1,717.00 | 1,650.00 | 1,697.00 | 8,485.00 | 10,892 |
| 2025-08-19 | 1,766.00 | 1,766.00 | 1,661.00 | 1,717.00 | 8,585.00 | 21,487 |
| 2025-08-18 | 1,797.00 | 1,820.00 | 1,705.00 | 1,766.00 | 8,830.00 | 14,608 |
| 2025-08-14 | 1,812.00 | 1,836.00 | 1,786.00 | 1,819.00 | 9,095.00 | 7,087 |
| 2025-08-13 | 1,816.00 | 1,855.00 | 1,794.00 | 1,812.00 | 9,060.00 | 8,135 |
| 2025-08-12 | 1,850.00 | 1,860.00 | 1,803.00 | 1,818.00 | 9,090.00 | 11,234 |
| 2025-08-11 | 1,866.00 | 1,879.00 | 1,818.00 | 1,850.00 | 9,250.00 | 8,318 |
| 2025-08-08 | 1,879.00 | 1,892.00 | 1,840.00 | 1,866.00 | 9,330.00 | 8,961 |
| 2025-08-07 | 1,841.00 | 1,884.00 | 1,830.00 | 1,881.00 | 9,405.00 | 13,780 |
| 2025-08-06 | 1,818.00 | 1,853.00 | 1,796.00 | 1,841.00 | 9,205.00 | 13,637 |
| 2025-08-05 | 1,821.00 | 1,834.00 | 1,802.00 | 1,816.00 | 9,080.00 | 7,120 |
| 2025-08-04 | 1,811.00 | 1,840.00 | 1,777.00 | 1,821.00 | 9,105.00 | 8,042 |
| 2025-08-01 | 1,841.00 | 1,841.00 | 1,752.00 | 1,840.00 | 9,200.00 | 10,139 |
| 2025-07-31 | 1,863.00 | 1,882.00 | 1,763.00 | 1,841.00 | 9,205.00 | 6,089 |
| 2025-07-30 | 1,813.00 | 1,911.00 | 1,813.00 | 1,863.00 | 9,315.00 | 14,496 |
| 2025-07-29 | 1,819.00 | 1,836.00 | 1,700.00 | 1,835.00 | 9,175.00 | 22,377 |
| 2025-07-28 | 1,876.00 | 1,892.00 | 1,805.00 | 1,819.00 | 9,095.00 | 13,208 |
| 2025-07-25 | 1,921.00 | 1,937.00 | 1,779.00 | 1,892.00 | 9,460.00 | 20,845 |
| 2025-07-24 | 1,958.00 | 1,974.00 | 1,921.00 | 1,921.00 | 9,605.00 | 7,717 |
| 2025-07-23 | 1,928.00 | 1,983.00 | 1,918.00 | 1,958.00 | 9,790.00 | 11,688 |
| 2025-07-22 | 2,000.00 | 2,000.00 | 1,901.00 | 1,930.00 | 9,650.00 | 15,879 |
| 2025-07-21 | 1,999.00 | 2,040.00 | 1,994.00 | 1,996.00 | 9,980.00 | 12,790 |
| 2025-07-18 | 2,050.00 | 2,055.00 | 1,995.00 | 2,025.00 | 10,125.00 | 11,274 |
| 2025-07-17 | 2,015.00 | 2,060.00 | 1,982.00 | 2,045.00 | 10,225.00 | 19,972 |
| 2025-07-16 | 2,040.00 | 2,060.00 | 1,983.00 | 2,030.00 | 10,150.00 | 18,772 |
| 2025-07-15 | 2,020.00 | 2,050.00 | 1,993.00 | 2,015.00 | 10,075.00 | 14,313 |
| 2025-07-14 | 2,010.00 | 2,100.00 | 1,995.00 | 2,020.00 | 10,100.00 | 15,152 |
| 2025-07-11 | 1,957.00 | 2,030.00 | 1,912.00 | 2,010.00 | 10,050.00 | 23,343 |
| 2025-07-10 | 1,960.00 | 1,999.00 | 1,901.00 | 1,972.00 | 9,860.00 | 25,246 |
| 2025-07-09 | 1,985.00 | 2,020.00 | 1,860.00 | 2,000.00 | 10,000.00 | 35,352 |
| 2025-07-08 | 2,045.00 | 2,110.00 | 1,981.00 | 1,985.00 | 9,925.00 | 25,830 |
| 2025-07-07 | 2,010.00 | 2,145.00 | 2,010.00 | 2,045.00 | 10,225.00 | 19,991 |
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.