SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 2,180.00 | 2,190.00 | 1,997.00 | 2,130.00 | 10,650.00 | 61,839 |
| 2025-07-03 | 2,195.00 | 2,250.00 | 2,140.00 | 2,180.00 | 10,900.00 | 52,823 |
| 2025-07-02 | 2,140.00 | 2,195.00 | 2,040.00 | 2,195.00 | 10,975.00 | 56,494 |
| 2025-07-01 | 2,060.00 | 2,270.00 | 1,960.00 | 2,135.00 | 10,675.00 | 179,540 |
| 2025-06-30 | 1,962.00 | 2,155.00 | 1,925.00 | 2,060.00 | 10,300.00 | 112,740 |
| 2025-06-27 | 1,850.00 | 2,230.00 | 1,849.00 | 1,918.00 | 9,590.00 | 161,781 |
| 2025-06-26 | 1,875.00 | 1,879.00 | 1,806.00 | 1,859.00 | 9,295.00 | 39,816 |
| 2025-06-25 | 1,864.00 | 1,878.00 | 1,770.00 | 1,858.00 | 9,290.00 | 46,107 |
| 2025-06-24 | 1,875.00 | 1,881.00 | 1,721.00 | 1,864.00 | 9,320.00 | 150,610 |
| 2025-06-23 | 1,563.00 | 2,030.00 | 1,563.00 | 1,878.00 | 9,390.00 | 1,028,833 |
| 2025-06-20 | 1,535.00 | 1,605.00 | 1,505.00 | 1,562.00 | 7,810.00 | 14,671 |
| 2025-06-19 | 1,573.00 | 1,577.00 | 1,535.00 | 1,535.00 | 7,675.00 | 8,568 |
| 2025-06-18 | 1,560.00 | 1,606.00 | 1,536.00 | 1,588.00 | 7,940.00 | 9,586 |
| 2025-06-17 | 1,529.00 | 1,572.00 | 1,469.00 | 1,565.00 | 7,825.00 | 23,513 |
| 2025-06-16 | 1,582.00 | 1,582.00 | 1,500.00 | 1,531.00 | 7,655.00 | 38,336 |
| 2025-06-13 | 1,485.00 | 1,800.00 | 1,477.00 | 1,576.00 | 7,880.00 | 491,875 |
| 2025-06-12 | 1,487.00 | 1,526.00 | 1,470.00 | 1,485.00 | 7,425.00 | 6,487 |
| 2025-06-11 | 1,460.00 | 1,500.00 | 1,459.00 | 1,487.00 | 7,435.00 | 9,154 |
| 2025-06-10 | 1,410.00 | 1,472.00 | 1,400.00 | 1,459.00 | 7,295.00 | 11,988 |
| 2025-06-09 | 1,405.00 | 1,413.00 | 1,396.00 | 1,410.00 | 7,050.00 | 5,081 |
| 2025-06-05 | 1,400.00 | 1,408.00 | 1,385.00 | 1,399.00 | 6,995.00 | 4,714 |
| 2025-06-04 | 1,400.00 | 1,400.00 | 1,370.00 | 1,394.00 | 6,970.00 | 5,622 |
| 2025-06-02 | 1,390.00 | 1,394.00 | 1,363.00 | 1,391.00 | 6,955.00 | 3,022 |
| 2025-05-30 | 1,390.00 | 1,395.00 | 1,377.00 | 1,378.00 | 6,890.00 | 4,320 |
| 2025-05-29 | 1,396.00 | 1,396.00 | 1,378.00 | 1,380.00 | 6,900.00 | 1,866 |
| 2025-05-28 | 1,393.00 | 1,393.00 | 1,379.00 | 1,388.00 | 6,940.00 | 3,846 |
| 2025-05-27 | 1,400.00 | 1,400.00 | 1,381.00 | 1,393.00 | 6,965.00 | 5,748 |
| 2025-05-26 | 1,399.00 | 1,416.00 | 1,368.00 | 1,380.00 | 6,900.00 | 8,374 |
| 2025-05-23 | 1,400.00 | 1,406.00 | 1,386.00 | 1,399.00 | 6,995.00 | 2,779 |
| 2025-05-22 | 1,452.00 | 1,452.00 | 1,379.00 | 1,400.00 | 7,000.00 | 1,234 |
| 2025-05-21 | 1,372.00 | 1,395.00 | 1,367.00 | 1,394.00 | 6,970.00 | 1,902 |
| 2025-05-20 | 1,375.00 | 1,379.00 | 1,360.00 | 1,378.00 | 6,890.00 | 3,662 |
| 2025-05-19 | 1,400.00 | 1,429.00 | 1,369.00 | 1,375.00 | 6,875.00 | 4,508 |
| 2025-05-16 | 1,354.00 | 1,397.00 | 1,354.00 | 1,390.00 | 6,950.00 | 6,578 |
| 2025-05-15 | 1,379.00 | 1,379.00 | 1,350.00 | 1,368.00 | 6,840.00 | 4,845 |
| 2025-05-14 | 1,414.00 | 1,414.00 | 1,333.00 | 1,390.00 | 6,950.00 | 4,504 |
| 2025-05-13 | 1,434.00 | 1,443.00 | 1,401.00 | 1,414.00 | 7,070.00 | 3,055 |
| 2025-05-12 | 1,423.00 | 1,450.00 | 1,415.00 | 1,427.00 | 7,135.00 | 6,239 |
| 2025-05-09 | 1,437.00 | 1,448.00 | 1,418.00 | 1,423.00 | 7,115.00 | 2,060 |
| 2025-05-08 | 1,436.00 | 1,493.00 | 1,420.00 | 1,428.00 | 7,140.00 | 6,157 |
| 2025-05-07 | 1,482.00 | 1,490.00 | 1,433.00 | 1,436.00 | 7,180.00 | 1,575 |
| 2025-05-02 | 1,448.00 | 1,448.00 | 1,428.00 | 1,439.00 | 7,195.00 | 3,760 |
| 2025-04-30 | 1,462.00 | 1,522.00 | 1,446.00 | 1,448.00 | 7,240.00 | 4,670 |
| 2025-04-29 | 1,464.00 | 1,482.00 | 1,459.00 | 1,462.00 | 7,310.00 | 5,405 |
| 2025-04-28 | 1,483.00 | 1,483.00 | 1,463.00 | 1,464.00 | 7,320.00 | 3,672 |
| 2025-04-25 | 1,476.00 | 1,483.00 | 1,472.00 | 1,481.00 | 7,405.00 | 1,065 |
| 2025-04-24 | 1,490.00 | 1,490.00 | 1,470.00 | 1,475.00 | 7,375.00 | 1,413 |
| 2025-04-23 | 1,482.00 | 1,497.00 | 1,482.00 | 1,493.00 | 7,465.00 | 1,149 |
| 2025-04-22 | 1,491.00 | 1,517.00 | 1,400.00 | 1,493.00 | 7,465.00 | 9,130 |
| 2025-04-21 | 1,496.00 | 1,511.00 | 1,477.00 | 1,490.00 | 7,450.00 | 1,843 |
| 2025-04-18 | 1,505.00 | 1,510.00 | 1,488.00 | 1,496.00 | 7,480.00 | 3,420 |
| 2025-04-17 | 1,495.00 | 1,508.00 | 1,477.00 | 1,505.00 | 7,525.00 | 3,800 |
| 2025-04-16 | 1,505.00 | 1,586.00 | 1,450.00 | 1,505.00 | 7,525.00 | 14,629 |
| 2025-04-15 | 1,529.00 | 1,529.00 | 1,503.00 | 1,510.00 | 7,550.00 | 3,067 |
| 2025-04-14 | 1,480.00 | 1,539.00 | 1,480.00 | 1,515.00 | 7,575.00 | 3,310 |
| 2025-04-11 | 1,500.00 | 1,535.00 | 1,446.00 | 1,496.00 | 7,480.00 | 2,658 |
| 2025-04-10 | 1,540.00 | 1,550.00 | 1,489.00 | 1,496.00 | 7,480.00 | 3,489 |
| 2025-04-09 | 1,506.00 | 1,506.00 | 1,481.00 | 1,495.00 | 7,475.00 | 2,612 |
| 2025-04-08 | 1,489.00 | 1,519.00 | 1,453.00 | 1,506.00 | 7,530.00 | 7,283 |
| 2025-04-07 | 1,521.00 | 1,521.00 | 1,488.00 | 1,489.00 | 7,445.00 | 2,358 |
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.