SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,314.00 | 1,354.00 | 1,300.00 | 1,352.00 | 6,760.00 | 5,413 |
| 2025-01-02 | 1,280.00 | 1,316.00 | 1,259.00 | 1,314.00 | 6,570.00 | 5,513 |
| 2024-12-30 | 1,284.00 | 1,302.00 | 1,263.00 | 1,280.00 | 6,400.00 | 11,047 |
| 2024-12-27 | 1,315.00 | 1,315.00 | 1,268.00 | 1,284.00 | 6,420.00 | 15,821 |
| 2024-12-26 | 1,299.00 | 1,317.00 | 1,255.00 | 1,315.00 | 6,575.00 | 10,485 |
| 2024-12-24 | 1,303.00 | 1,315.00 | 1,290.00 | 1,300.00 | 6,500.00 | 4,796 |
| 2024-12-23 | 1,336.00 | 1,345.00 | 1,256.00 | 1,303.00 | 6,515.00 | 21,065 |
| 2024-12-20 | 1,345.00 | 1,345.00 | 1,311.00 | 1,336.00 | 6,680.00 | 18,831 |
| 2024-12-19 | 1,340.00 | 1,362.00 | 1,332.00 | 1,345.00 | 6,725.00 | 9,452 |
| 2024-12-18 | 1,359.00 | 1,364.00 | 1,332.00 | 1,341.00 | 6,705.00 | 14,276 |
| 2024-12-17 | 1,369.00 | 1,376.00 | 1,329.00 | 1,364.00 | 6,820.00 | 9,265 |
| 2024-12-16 | 1,396.00 | 1,450.00 | 1,336.00 | 1,360.00 | 6,800.00 | 27,920 |
| 2024-12-13 | 1,393.00 | 1,405.00 | 1,366.00 | 1,396.00 | 6,980.00 | 22,636 |
| 2024-12-12 | 1,434.00 | 1,434.00 | 1,372.00 | 1,393.00 | 6,965.00 | 17,063 |
| 2024-12-11 | 1,351.00 | 1,450.00 | 1,351.00 | 1,418.00 | 7,090.00 | 7,005 |
| 2024-12-10 | 1,358.00 | 1,428.00 | 1,358.00 | 1,399.00 | 6,995.00 | 11,604 |
| 2024-12-09 | 1,385.00 | 1,388.00 | 1,300.00 | 1,360.00 | 6,800.00 | 16,137 |
| 2024-12-06 | 1,439.00 | 1,439.00 | 1,369.00 | 1,424.00 | 7,120.00 | 4,681 |
| 2024-12-05 | 1,449.00 | 1,449.00 | 1,403.00 | 1,439.00 | 7,195.00 | 30,561 |
| 2024-12-04 | 1,470.00 | 1,478.00 | 1,324.00 | 1,449.00 | 7,245.00 | 19,283 |
| 2024-12-03 | 1,518.00 | 1,518.00 | 1,476.00 | 1,478.00 | 7,390.00 | 11,838 |
| 2024-12-02 | 1,528.00 | 1,531.00 | 1,484.00 | 1,518.00 | 7,590.00 | 5,964 |
| 2024-11-29 | 1,538.00 | 1,543.00 | 1,493.00 | 1,531.00 | 7,655.00 | 8,790 |
| 2024-11-28 | 1,509.00 | 1,544.00 | 1,509.00 | 1,538.00 | 7,690.00 | 12,304 |
| 2024-11-27 | 1,482.00 | 1,515.00 | 1,461.00 | 1,514.00 | 7,570.00 | 9,379 |
| 2024-11-26 | 1,490.00 | 1,514.00 | 1,477.00 | 1,482.00 | 7,410.00 | 2,085 |
| 2024-11-25 | 1,493.00 | 1,493.00 | 1,432.00 | 1,490.00 | 7,450.00 | 7,608 |
| 2024-11-22 | 1,411.00 | 1,500.00 | 1,411.00 | 1,493.00 | 7,465.00 | 9,019 |
| 2024-11-21 | 1,431.00 | 1,448.00 | 1,383.00 | 1,448.00 | 7,240.00 | 13,209 |
| 2024-11-20 | 1,389.00 | 1,445.00 | 1,373.00 | 1,397.00 | 6,985.00 | 6,256 |
| 2024-11-19 | 1,393.00 | 1,393.00 | 1,334.00 | 1,389.00 | 6,945.00 | 11,776 |
| 2024-11-18 | 1,471.00 | 1,472.00 | 1,292.00 | 1,413.00 | 7,065.00 | 15,218 |
| 2024-11-15 | 1,513.00 | 1,515.00 | 1,401.00 | 1,478.00 | 7,390.00 | 6,643 |
| 2024-11-14 | 1,489.00 | 1,502.00 | 1,450.00 | 1,469.00 | 7,345.00 | 8,961 |
| 2024-11-13 | 1,444.00 | 1,494.00 | 1,375.00 | 1,491.00 | 7,455.00 | 8,588 |
| 2024-11-12 | 1,507.00 | 1,516.00 | 1,431.00 | 1,444.00 | 7,220.00 | 11,414 |
| 2024-11-11 | 1,530.00 | 1,550.00 | 1,493.00 | 1,507.00 | 7,535.00 | 13,249 |
| 2024-11-08 | 1,533.00 | 1,578.00 | 1,471.00 | 1,508.00 | 7,540.00 | 13,315 |
| 2024-11-07 | 1,556.00 | 1,556.00 | 1,525.00 | 1,533.00 | 7,665.00 | 10,155 |
| 2024-11-06 | 1,535.00 | 1,560.00 | 1,521.00 | 1,557.00 | 7,785.00 | 12,165 |
| 2024-11-05 | 1,557.00 | 1,600.00 | 1,533.00 | 1,550.00 | 7,750.00 | 4,862 |
| 2024-11-04 | 1,576.00 | 1,576.00 | 1,528.00 | 1,550.00 | 7,750.00 | 4,390 |
| 2024-11-01 | 1,570.00 | 1,592.00 | 1,530.00 | 1,560.00 | 7,800.00 | 6,660 |
| 2024-10-31 | 1,532.00 | 1,595.00 | 1,521.00 | 1,570.00 | 7,850.00 | 6,913 |
| 2024-10-30 | 1,574.00 | 1,574.00 | 1,479.00 | 1,523.00 | 7,615.00 | 9,992 |
| 2024-10-29 | 1,550.00 | 1,588.00 | 1,540.00 | 1,540.00 | 7,700.00 | 7,111 |
| 2024-10-28 | 1,540.00 | 1,575.00 | 1,534.00 | 1,550.00 | 7,750.00 | 11,051 |
| 2024-10-25 | 1,567.00 | 1,567.00 | 1,521.00 | 1,540.00 | 7,700.00 | 1,911 |
| 2024-10-24 | 1,590.00 | 1,599.00 | 1,531.00 | 1,568.00 | 7,840.00 | 7,854 |
| 2024-10-23 | 1,521.00 | 1,552.00 | 1,521.00 | 1,544.00 | 7,720.00 | 19,833 |
| 2024-10-22 | 1,537.00 | 1,537.00 | 1,501.00 | 1,533.00 | 7,665.00 | 3,970 |
| 2024-10-21 | 1,524.00 | 1,541.00 | 1,493.00 | 1,523.00 | 7,615.00 | 13,905 |
| 2024-10-18 | 1,534.00 | 1,544.00 | 1,505.00 | 1,519.00 | 7,595.00 | 2,630 |
| 2024-10-17 | 1,520.00 | 1,556.00 | 1,516.00 | 1,534.00 | 7,670.00 | 5,098 |
| 2024-10-16 | 1,520.00 | 1,530.00 | 1,492.00 | 1,516.00 | 7,580.00 | 12,164 |
| 2024-10-15 | 1,543.00 | 1,546.00 | 1,501.00 | 1,530.00 | 7,650.00 | 3,688 |
| 2024-10-14 | 1,479.00 | 1,543.00 | 1,472.00 | 1,540.00 | 7,700.00 | 6,799 |
| 2024-10-11 | 1,520.00 | 1,520.00 | 1,470.00 | 1,477.00 | 7,385.00 | 3,248 |
| 2024-10-10 | 1,516.00 | 1,522.00 | 1,499.00 | 1,501.00 | 7,505.00 | 3,947 |
| 2024-10-08 | 1,514.00 | 1,530.00 | 1,514.00 | 1,516.00 | 7,580.00 | 1,313 |
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.