SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17,240.00 | 18,990.00 | 17,130.00 | 18,770.00 | 18,770.00 | 216,027 |
| 2026-10-16 | 17,790.00 | 18,000.00 | 17,310.00 | 17,480.00 | 17,480.00 | 238,287 |
| 2026-10-15 | 18,350.00 | 18,690.00 | 17,470.00 | 17,760.00 | 17,760.00 | 335,176 |
| 2026-10-14 | 18,440.00 | 18,940.00 | 18,410.00 | 18,810.00 | 18,810.00 | 373,234 |
| 2026-10-13 | 17,030.00 | 18,180.00 | 16,800.00 | 18,180.00 | 18,180.00 | 404,695 |
| 2026-10-12 | 18,360.00 | 18,770.00 | 17,300.00 | 17,680.00 | 17,680.00 | 317,191 |
| 2026-10-08 | 18,080.00 | 18,770.00 | 17,900.00 | 18,600.00 | 18,600.00 | 491,000 |
| 2026-10-07 | 18,100.00 | 18,540.00 | 17,720.00 | 18,280.00 | 18,280.00 | 467,303 |
| 2026-10-06 | 17,760.00 | 18,180.00 | 16,960.00 | 18,170.00 | 18,170.00 | 528,875 |
| 2026-10-02 | 16,400.00 | 17,790.00 | 16,340.00 | 17,680.00 | 17,680.00 | 655,822 |
| 2026-10-01 | 17,440.00 | 17,460.00 | 16,050.00 | 16,230.00 | 16,230.00 | 464,043 |
| 2026-09-30 | 17,110.00 | 17,460.00 | 17,010.00 | 17,350.00 | 17,350.00 | 156,890 |
| 2026-09-29 | 18,000.00 | 18,010.00 | 16,680.00 | 16,830.00 | 16,830.00 | 392,651 |
| 2026-09-28 | 17,010.00 | 18,540.00 | 16,850.00 | 18,250.00 | 18,250.00 | 557,874 |
| 2026-09-23 | 16,400.00 | 17,460.00 | 16,340.00 | 17,170.00 | 17,170.00 | 606,475 |
| 2026-09-22 | 16,000.00 | 16,410.00 | 15,840.00 | 16,170.00 | 16,170.00 | 234,294 |
| 2026-09-21 | 16,130.00 | 16,750.00 | 15,810.00 | 16,210.00 | 16,210.00 | 244,175 |
| 2026-09-18 | 16,380.00 | 16,380.00 | 15,700.00 | 15,720.00 | 15,720.00 | 732,966 |
| 2026-09-17 | 15,780.00 | 16,350.00 | 15,580.00 | 16,050.00 | 16,050.00 | 297,525 |
| 2026-09-16 | 16,400.00 | 16,530.00 | 15,670.00 | 15,820.00 | 15,820.00 | 287,100 |
| 2026-09-15 | 15,620.00 | 16,620.00 | 15,620.00 | 16,550.00 | 16,550.00 | 527,113 |
| 2026-09-14 | 16,390.00 | 16,440.00 | 15,630.00 | 15,750.00 | 15,750.00 | 414,669 |
| 2026-09-11 | 17,260.00 | 17,640.00 | 16,500.00 | 16,690.00 | 16,690.00 | 713,889 |
| 2026-09-10 | 17,670.00 | 19,130.00 | 17,570.00 | 17,640.00 | 17,640.00 | 2,107,322 |
| 2026-09-09 | 16,110.00 | 17,950.00 | 16,050.00 | 17,770.00 | 17,770.00 | 1,249,060 |
| 2026-09-08 | 16,570.00 | 16,830.00 | 16,210.00 | 16,250.00 | 16,250.00 | 430,286 |
| 2026-09-07 | 16,310.00 | 16,460.00 | 16,060.00 | 16,390.00 | 16,390.00 | 301,591 |
| 2026-09-04 | 15,710.00 | 16,430.00 | 15,670.00 | 16,280.00 | 16,280.00 | 612,818 |
| 2026-09-03 | 15,500.00 | 16,280.00 | 15,220.00 | 15,790.00 | 15,790.00 | 454,916 |
| 2026-09-02 | 16,330.00 | 16,470.00 | 15,810.00 | 15,850.00 | 15,850.00 | 590,412 |
| 2026-09-01 | 16,190.00 | 16,500.00 | 15,890.00 | 16,140.00 | 16,140.00 | 520,664 |
| 2026-08-31 | 16,710.00 | 16,720.00 | 15,850.00 | 16,190.00 | 16,190.00 | 533,779 |
| 2026-08-28 | 17,700.00 | 17,710.00 | 16,420.00 | 16,680.00 | 16,680.00 | 1,112,056 |
| 2026-08-27 | 18,410.00 | 18,810.00 | 17,770.00 | 18,220.00 | 18,220.00 | 2,213,421 |
| 2026-08-26 | 15,550.00 | 19,960.00 | 15,450.00 | 19,960.00 | 19,960.00 | 5,531,834 |
| 2026-08-25 | 15,120.00 | 15,450.00 | 14,650.00 | 15,360.00 | 15,360.00 | 107,046 |
| 2026-08-24 | 13,980.00 | 15,400.00 | 13,980.00 | 15,310.00 | 15,310.00 | 187,224 |
| 2026-08-21 | 14,210.00 | 14,420.00 | 13,750.00 | 13,950.00 | 13,950.00 | 112,347 |
| 2026-08-20 | 14,570.00 | 15,130.00 | 14,470.00 | 14,560.00 | 14,560.00 | 139,536 |
| 2026-08-19 | 14,210.00 | 14,450.00 | 14,050.00 | 14,430.00 | 14,430.00 | 107,228 |
| 2026-08-18 | 15,330.00 | 15,340.00 | 14,200.00 | 14,710.00 | 14,710.00 | 168,936 |
| 2026-08-14 | 15,790.00 | 15,990.00 | 15,150.00 | 15,550.00 | 15,550.00 | 198,243 |
| 2026-08-13 | 15,270.00 | 16,100.00 | 14,850.00 | 15,880.00 | 15,880.00 | 299,204 |
| 2026-08-12 | 15,170.00 | 15,590.00 | 15,030.00 | 15,250.00 | 15,250.00 | 113,781 |
| 2026-08-11 | 15,200.00 | 15,450.00 | 15,050.00 | 15,220.00 | 15,220.00 | 111,215 |
| 2026-08-10 | 14,920.00 | 15,450.00 | 14,500.00 | 15,450.00 | 15,450.00 | 168,089 |
| 2026-08-07 | 14,570.00 | 15,090.00 | 14,080.00 | 14,980.00 | 14,980.00 | 181,393 |
| 2026-08-06 | 13,850.00 | 14,370.00 | 13,560.00 | 14,250.00 | 14,250.00 | 161,081 |
| 2026-08-05 | 14,280.00 | 14,670.00 | 13,910.00 | 13,920.00 | 13,920.00 | 170,925 |
| 2026-08-04 | 13,250.00 | 14,170.00 | 13,250.00 | 14,170.00 | 14,170.00 | 159,451 |
| 2026-08-03 | 12,980.00 | 13,620.00 | 12,680.00 | 13,380.00 | 13,380.00 | 183,392 |
| 2026-07-31 | 13,230.00 | 13,470.00 | 12,530.00 | 13,260.00 | 13,260.00 | 342,308 |
| 2026-07-30 | 11,840.00 | 13,460.00 | 11,840.00 | 13,080.00 | 13,080.00 | 176,198 |
| 2026-07-29 | 13,490.00 | 13,690.00 | 12,170.00 | 12,540.00 | 12,540.00 | 197,157 |
| 2026-07-28 | 13,800.00 | 13,960.00 | 13,270.00 | 13,450.00 | 13,450.00 | 131,957 |
| 2026-07-27 | 14,470.00 | 14,480.00 | 13,860.00 | 14,240.00 | 14,240.00 | 103,095 |
| 2026-07-24 | 14,330.00 | 14,650.00 | 13,950.00 | 14,140.00 | 14,140.00 | 107,670 |
| 2026-07-23 | 13,460.00 | 14,700.00 | 13,460.00 | 14,690.00 | 14,690.00 | 146,667 |
| 2026-07-22 | 13,560.00 | 14,070.00 | 13,480.00 | 13,500.00 | 13,500.00 | 109,547 |
| 2026-07-21 | 13,470.00 | 13,690.00 | 13,120.00 | 13,260.00 | 13,260.00 | 127,447 |
Page 1 of 21 · 1,226 trading daysOlder →
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.