SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,450.00 | 1,558.00 | 1,436.00 | 1,522.00 | 7,610.00 | 11,298 |
| 2025-04-03 | 1,638.00 | 1,639.00 | 1,374.00 | 1,450.00 | 7,250.00 | 83,136 |
| 2025-04-02 | 1,631.00 | 1,637.00 | 1,624.00 | 1,628.00 | 8,140.00 | 1,541 |
| 2025-04-01 | 1,612.00 | 1,632.00 | 1,608.00 | 1,631.00 | 8,155.00 | 12,402 |
| 2025-03-31 | 1,628.00 | 1,628.00 | 1,601.00 | 1,612.00 | 8,060.00 | 4,431 |
| 2025-03-28 | 1,628.00 | 1,644.00 | 1,614.00 | 1,628.00 | 8,140.00 | 3,934 |
| 2025-03-27 | 1,612.00 | 1,633.00 | 1,612.00 | 1,628.00 | 8,140.00 | 2,101 |
| 2025-03-26 | 1,626.00 | 1,638.00 | 1,610.00 | 1,628.00 | 8,140.00 | 7,703 |
| 2025-03-25 | 1,622.00 | 1,653.00 | 1,597.00 | 1,633.00 | 8,165.00 | 4,994 |
| 2025-03-24 | 1,639.00 | 1,668.00 | 1,613.00 | 1,636.00 | 8,180.00 | 5,709 |
| 2025-03-21 | 1,635.00 | 1,654.00 | 1,610.00 | 1,639.00 | 8,195.00 | 2,770 |
| 2025-03-20 | 1,648.00 | 1,649.00 | 1,611.00 | 1,643.00 | 8,215.00 | 3,430 |
| 2025-03-19 | 1,610.00 | 1,658.00 | 1,608.00 | 1,648.00 | 8,240.00 | 5,788 |
| 2025-03-18 | 1,587.00 | 1,648.00 | 1,587.00 | 1,610.00 | 8,050.00 | 3,403 |
| 2025-03-17 | 1,557.00 | 1,592.00 | 1,557.00 | 1,587.00 | 7,935.00 | 4,721 |
| 2025-03-14 | 1,545.00 | 1,567.00 | 1,522.00 | 1,557.00 | 7,785.00 | 3,567 |
| 2025-03-13 | 1,590.00 | 1,590.00 | 1,497.00 | 1,550.00 | 7,750.00 | 21,169 |
| 2025-03-12 | 1,584.00 | 1,611.00 | 1,583.00 | 1,595.00 | 7,975.00 | 4,888 |
| 2025-03-11 | 1,510.00 | 1,600.00 | 1,510.00 | 1,584.00 | 7,920.00 | 5,231 |
| 2025-03-10 | 1,634.00 | 1,634.00 | 1,568.00 | 1,610.00 | 8,050.00 | 8,633 |
| 2025-03-07 | 1,593.00 | 1,679.00 | 1,593.00 | 1,634.00 | 8,170.00 | 27,934 |
| 2025-03-06 | 1,601.00 | 1,615.00 | 1,583.00 | 1,610.00 | 8,050.00 | 5,995 |
| 2025-03-05 | 1,654.00 | 1,654.00 | 1,525.00 | 1,600.00 | 8,000.00 | 10,526 |
| 2025-03-04 | 1,734.00 | 1,734.00 | 1,586.00 | 1,606.00 | 8,030.00 | 11,260 |
| 2025-02-28 | 1,655.00 | 1,660.00 | 1,616.00 | 1,616.00 | 8,080.00 | 18,230 |
| 2025-02-27 | 1,668.00 | 1,675.00 | 1,639.00 | 1,651.00 | 8,255.00 | 27,866 |
| 2025-02-26 | 1,585.00 | 1,665.00 | 1,585.00 | 1,651.00 | 8,255.00 | 23,408 |
| 2025-02-25 | 1,536.00 | 1,640.00 | 1,466.00 | 1,604.00 | 8,020.00 | 26,844 |
| 2025-02-24 | 1,516.00 | 1,539.00 | 1,516.00 | 1,536.00 | 7,680.00 | 5,889 |
| 2025-02-21 | 1,500.00 | 1,541.00 | 1,486.00 | 1,534.00 | 7,670.00 | 11,308 |
| 2025-02-20 | 1,514.00 | 1,522.00 | 1,498.00 | 1,499.00 | 7,495.00 | 6,292 |
| 2025-02-19 | 1,555.00 | 1,555.00 | 1,467.00 | 1,520.00 | 7,600.00 | 10,809 |
| 2025-02-18 | 1,510.00 | 1,534.00 | 1,494.00 | 1,512.00 | 7,560.00 | 4,404 |
| 2025-02-17 | 1,530.00 | 1,537.00 | 1,518.00 | 1,523.00 | 7,615.00 | 7,000 |
| 2025-02-14 | 1,528.00 | 1,535.00 | 1,521.00 | 1,530.00 | 7,650.00 | 7,571 |
| 2025-02-13 | 1,527.00 | 1,533.00 | 1,510.00 | 1,528.00 | 7,640.00 | 9,269 |
| 2025-02-12 | 1,506.00 | 1,528.00 | 1,493.00 | 1,527.00 | 7,635.00 | 43,323 |
| 2025-02-11 | 1,493.00 | 1,509.00 | 1,463.00 | 1,506.00 | 7,530.00 | 23,667 |
| 2025-02-10 | 1,395.00 | 1,500.00 | 1,395.00 | 1,493.00 | 7,465.00 | 36,282 |
| 2025-02-07 | 1,359.00 | 1,409.00 | 1,354.00 | 1,395.00 | 6,975.00 | 13,899 |
| 2025-02-06 | 1,319.00 | 1,363.00 | 1,317.00 | 1,359.00 | 6,795.00 | 7,866 |
| 2025-02-05 | 1,294.00 | 1,335.00 | 1,281.00 | 1,319.00 | 6,595.00 | 5,380 |
| 2025-02-04 | 1,258.00 | 1,295.00 | 1,257.00 | 1,294.00 | 6,470.00 | 4,369 |
| 2025-02-03 | 1,282.00 | 1,291.00 | 1,249.00 | 1,258.00 | 6,290.00 | 6,873 |
| 2025-01-31 | 1,288.00 | 1,344.00 | 1,280.00 | 1,291.00 | 6,455.00 | 6,549 |
| 2025-01-24 | 1,280.00 | 1,290.00 | 1,272.00 | 1,288.00 | 6,440.00 | 2,059 |
| 2025-01-23 | 1,283.00 | 1,298.00 | 1,273.00 | 1,280.00 | 6,400.00 | 4,331 |
| 2025-01-22 | 1,290.00 | 1,290.00 | 1,270.00 | 1,283.00 | 6,415.00 | 3,253 |
| 2025-01-21 | 1,305.00 | 1,305.00 | 1,272.00 | 1,295.00 | 6,475.00 | 3,416 |
| 2025-01-20 | 1,300.00 | 1,310.00 | 1,280.00 | 1,305.00 | 6,525.00 | 6,202 |
| 2025-01-17 | 1,326.00 | 1,328.00 | 1,250.00 | 1,313.00 | 6,565.00 | 7,428 |
| 2025-01-16 | 1,329.00 | 1,363.00 | 1,315.00 | 1,326.00 | 6,630.00 | 7,506 |
| 2025-01-15 | 1,329.00 | 1,329.00 | 1,317.00 | 1,329.00 | 6,645.00 | 2,887 |
| 2025-01-14 | 1,320.00 | 1,340.00 | 1,308.00 | 1,329.00 | 6,645.00 | 4,009 |
| 2025-01-13 | 1,316.00 | 1,337.00 | 1,291.00 | 1,325.00 | 6,625.00 | 11,699 |
| 2025-01-10 | 1,300.00 | 1,355.00 | 1,300.00 | 1,329.00 | 6,645.00 | 2,603 |
| 2025-01-09 | 1,351.00 | 1,357.00 | 1,220.00 | 1,320.00 | 6,600.00 | 27,879 |
| 2025-01-08 | 1,341.00 | 1,349.00 | 1,334.00 | 1,344.00 | 6,720.00 | 9,464 |
| 2025-01-07 | 1,313.00 | 1,349.00 | 1,301.00 | 1,341.00 | 6,705.00 | 4,870 |
| 2025-01-06 | 1,341.00 | 1,350.00 | 1,313.00 | 1,313.00 | 6,565.00 | 8,970 |
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.