SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,540.00 | 1,548.00 | 1,515.00 | 1,530.00 | 7,650.00 | 8,362 |
| 2024-10-04 | 1,555.00 | 1,591.00 | 1,535.00 | 1,540.00 | 7,700.00 | 7,476 |
| 2024-10-02 | 1,590.00 | 1,592.00 | 1,564.00 | 1,571.00 | 7,855.00 | 3,882 |
| 2024-09-30 | 1,586.00 | 1,599.00 | 1,567.00 | 1,592.00 | 7,960.00 | 4,111 |
| 2024-09-27 | 1,573.00 | 1,598.00 | 1,567.00 | 1,587.00 | 7,935.00 | 1,306 |
| 2024-09-26 | 1,561.00 | 1,600.00 | 1,561.00 | 1,579.00 | 7,895.00 | 7,027 |
| 2024-09-25 | 1,545.00 | 1,596.00 | 1,544.00 | 1,581.00 | 7,905.00 | 4,873 |
| 2024-09-24 | 1,575.00 | 1,602.00 | 1,538.00 | 1,560.00 | 7,800.00 | 5,258 |
| 2024-09-23 | 1,585.00 | 1,616.00 | 1,553.00 | 1,570.00 | 7,850.00 | 6,268 |
| 2024-09-20 | 1,567.00 | 1,581.00 | 1,550.00 | 1,580.00 | 7,900.00 | 1,735 |
| 2024-09-19 | 1,602.00 | 1,604.00 | 1,556.00 | 1,567.00 | 7,835.00 | 4,430 |
| 2024-09-13 | 1,610.00 | 1,610.00 | 1,542.00 | 1,602.00 | 8,010.00 | 3,018 |
| 2024-09-12 | 1,558.00 | 1,634.00 | 1,539.00 | 1,590.00 | 7,950.00 | 5,843 |
| 2024-09-11 | 1,545.00 | 1,613.00 | 1,531.00 | 1,568.00 | 7,840.00 | 3,193 |
| 2024-09-10 | 1,619.00 | 1,619.00 | 1,550.00 | 1,555.00 | 7,775.00 | 991 |
| 2024-09-09 | 1,467.00 | 1,600.00 | 1,465.00 | 1,598.00 | 7,990.00 | 6,618 |
| 2024-09-06 | 1,563.00 | 1,563.00 | 1,526.00 | 1,544.00 | 7,720.00 | 15,789 |
| 2024-09-05 | 1,578.00 | 1,578.00 | 1,542.00 | 1,563.00 | 7,815.00 | 4,114 |
| 2024-09-04 | 1,591.00 | 1,597.00 | 1,561.00 | 1,563.00 | 7,815.00 | 3,969 |
| 2024-09-03 | 1,602.00 | 1,614.00 | 1,570.00 | 1,591.00 | 7,955.00 | 4,051 |
| 2024-09-02 | 1,620.00 | 1,620.00 | 1,588.00 | 1,601.00 | 8,005.00 | 3,341 |
| 2024-08-30 | 1,587.00 | 1,628.00 | 1,587.00 | 1,618.00 | 8,090.00 | 6,583 |
| 2024-08-29 | 1,596.00 | 1,602.00 | 1,567.00 | 1,593.00 | 7,965.00 | 3,472 |
| 2024-08-28 | 1,637.00 | 1,637.00 | 1,580.00 | 1,597.00 | 7,985.00 | 2,627 |
| 2024-08-27 | 1,658.00 | 1,658.00 | 1,622.00 | 1,633.00 | 8,165.00 | 2,317 |
| 2024-08-26 | 1,614.00 | 1,630.00 | 1,582.00 | 1,627.00 | 8,135.00 | 5,486 |
| 2024-08-23 | 1,633.00 | 1,633.00 | 1,541.00 | 1,631.00 | 8,155.00 | 3,935 |
| 2024-08-22 | 1,664.00 | 1,677.00 | 1,604.00 | 1,633.00 | 8,165.00 | 7,932 |
| 2024-08-21 | 1,611.00 | 1,655.00 | 1,599.00 | 1,647.00 | 8,235.00 | 5,522 |
| 2024-08-20 | 1,595.00 | 1,627.00 | 1,595.00 | 1,620.00 | 8,100.00 | 3,024 |
| 2024-08-19 | 1,636.00 | 1,642.00 | 1,591.00 | 1,598.00 | 7,990.00 | 8,941 |
| 2024-08-16 | 1,571.00 | 1,653.00 | 1,567.00 | 1,652.00 | 8,260.00 | 16,171 |
| 2024-08-14 | 1,516.00 | 1,574.00 | 1,494.00 | 1,571.00 | 7,855.00 | 7,307 |
| 2024-08-13 | 1,570.00 | 1,570.00 | 1,498.00 | 1,516.00 | 7,580.00 | 9,110 |
| 2024-08-12 | 1,495.00 | 1,558.00 | 1,469.00 | 1,558.00 | 7,790.00 | 10,826 |
| 2024-08-09 | 1,503.00 | 1,524.00 | 1,449.00 | 1,495.00 | 7,475.00 | 26,282 |
| 2024-08-08 | 1,507.00 | 1,521.00 | 1,457.00 | 1,503.00 | 7,515.00 | 15,823 |
| 2024-08-07 | 1,488.00 | 1,523.00 | 1,408.00 | 1,517.00 | 7,585.00 | 12,006 |
| 2024-08-06 | 1,434.00 | 1,498.00 | 1,370.00 | 1,450.00 | 7,250.00 | 21,362 |
| 2024-08-05 | 1,531.00 | 1,531.00 | 1,261.00 | 1,449.00 | 7,245.00 | 33,273 |
| 2024-08-02 | 1,582.00 | 1,582.00 | 1,518.00 | 1,539.00 | 7,695.00 | 9,493 |
| 2024-08-01 | 1,630.00 | 1,630.00 | 1,538.00 | 1,582.00 | 7,910.00 | 20,580 |
| 2024-07-31 | 1,594.00 | 1,618.00 | 1,586.00 | 1,618.00 | 8,090.00 | 10,664 |
| 2024-07-30 | 1,622.00 | 1,622.00 | 1,575.00 | 1,587.00 | 7,935.00 | 5,879 |
| 2024-07-29 | 1,650.00 | 1,650.00 | 1,567.00 | 1,601.00 | 8,005.00 | 10,119 |
| 2024-07-26 | 1,533.00 | 1,650.00 | 1,507.00 | 1,623.00 | 8,115.00 | 17,822 |
| 2024-07-25 | 1,578.00 | 1,578.00 | 1,511.00 | 1,533.00 | 7,665.00 | 9,655 |
| 2024-07-24 | 1,630.00 | 1,630.00 | 1,557.00 | 1,578.00 | 7,890.00 | 13,526 |
| 2024-07-23 | 1,643.00 | 1,646.00 | 1,588.00 | 1,630.00 | 8,150.00 | 13,554 |
| 2024-07-22 | 1,663.00 | 1,665.00 | 1,616.00 | 1,643.00 | 8,215.00 | 6,580 |
| 2024-07-19 | 1,654.00 | 1,700.00 | 1,647.00 | 1,663.00 | 8,315.00 | 8,812 |
| 2024-07-18 | 1,709.00 | 1,709.00 | 1,617.00 | 1,655.00 | 8,275.00 | 11,748 |
| 2024-07-17 | 1,780.00 | 1,780.00 | 1,621.00 | 1,710.00 | 8,550.00 | 38,204 |
| 2024-07-16 | 1,549.00 | 1,686.00 | 1,545.00 | 1,674.00 | 8,370.00 | 33,648 |
| 2024-07-15 | 1,490.00 | 1,549.00 | 1,486.00 | 1,549.00 | 7,745.00 | 15,310 |
| 2024-07-12 | 1,450.00 | 1,748.00 | 1,450.00 | 1,485.00 | 7,425.00 | 288,324 |
| 2024-07-11 | 1,469.00 | 1,500.00 | 1,450.00 | 1,450.00 | 7,250.00 | 17,880 |
| 2024-07-10 | 1,505.00 | 1,505.00 | 1,461.00 | 1,469.00 | 7,345.00 | 8,828 |
| 2024-07-09 | 1,501.00 | 1,511.00 | 1,467.00 | 1,492.00 | 7,460.00 | 11,330 |
| 2024-07-08 | 1,490.00 | 1,520.00 | 1,475.00 | 1,480.00 | 7,400.00 | 9,306 |
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.