SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 37,300.00 | 38,100.00 | 36,550.00 | 37,600.00 | 37,600.00 | 163,688 |
| 2024-07-24 | 38,050.00 | 38,850.00 | 37,550.00 | 37,700.00 | 37,700.00 | 186,003 |
| 2024-07-23 | 39,900.00 | 40,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 334,440 |
| 2024-07-22 | 41,300.00 | 41,400.00 | 39,950.00 | 40,100.00 | 40,100.00 | 191,889 |
| 2024-07-19 | 41,250.00 | 41,900.00 | 40,700.00 | 41,600.00 | 41,600.00 | 103,138 |
| 2024-07-18 | 40,450.00 | 41,950.00 | 40,400.00 | 41,450.00 | 41,450.00 | 242,006 |
| 2024-07-17 | 40,700.00 | 41,000.00 | 40,200.00 | 40,200.00 | 40,200.00 | 166,790 |
| 2024-07-16 | 41,850.00 | 42,050.00 | 40,700.00 | 40,700.00 | 40,700.00 | 186,660 |
| 2024-07-15 | 42,900.00 | 42,900.00 | 41,600.00 | 41,600.00 | 41,600.00 | 239,186 |
| 2024-07-12 | 42,000.00 | 43,900.00 | 42,000.00 | 42,550.00 | 42,550.00 | 295,551 |
| 2024-07-11 | 43,300.00 | 43,350.00 | 42,000.00 | 42,000.00 | 42,000.00 | 487,581 |
| 2024-07-10 | 44,000.00 | 44,200.00 | 43,050.00 | 43,050.00 | 43,050.00 | 265,958 |
| 2024-07-09 | 44,350.00 | 45,000.00 | 44,200.00 | 44,200.00 | 44,200.00 | 129,160 |
| 2024-07-08 | 43,750.00 | 44,800.00 | 43,550.00 | 44,300.00 | 44,300.00 | 147,780 |
| 2024-07-05 | 44,650.00 | 44,800.00 | 43,850.00 | 44,150.00 | 44,150.00 | 170,497 |
| 2024-07-04 | 44,550.00 | 45,100.00 | 44,100.00 | 44,850.00 | 44,850.00 | 116,033 |
| 2024-07-03 | 44,500.00 | 45,350.00 | 44,250.00 | 44,450.00 | 44,450.00 | 174,367 |
| 2024-07-02 | 45,300.00 | 45,450.00 | 43,800.00 | 44,100.00 | 44,100.00 | 173,201 |
| 2024-07-01 | 43,950.00 | 45,150.00 | 43,550.00 | 45,150.00 | 45,150.00 | 135,301 |
| 2024-06-28 | 43,850.00 | 45,350.00 | 43,400.00 | 44,100.00 | 44,100.00 | 187,882 |
| 2024-06-27 | 44,500.00 | 44,500.00 | 43,300.00 | 43,850.00 | 43,850.00 | 142,241 |
| 2024-06-26 | 43,800.00 | 44,750.00 | 43,250.00 | 43,900.00 | 43,900.00 | 164,274 |
| 2024-06-25 | 43,800.00 | 44,600.00 | 43,200.00 | 43,800.00 | 43,800.00 | 165,245 |
| 2024-06-24 | 43,950.00 | 45,000.00 | 43,700.00 | 43,800.00 | 43,800.00 | 193,225 |
| 2024-06-21 | 46,500.00 | 47,500.00 | 44,150.00 | 44,150.00 | 44,150.00 | 357,862 |
| 2024-06-20 | 44,350.00 | 49,400.00 | 44,150.00 | 46,150.00 | 46,150.00 | 1,093,924 |
| 2024-06-19 | 43,400.00 | 44,450.00 | 43,000.00 | 43,950.00 | 43,950.00 | 187,564 |
| 2024-06-18 | 44,550.00 | 44,750.00 | 43,000.00 | 43,050.00 | 43,050.00 | 212,585 |
| 2024-06-17 | 44,700.00 | 45,500.00 | 44,050.00 | 44,050.00 | 44,050.00 | 176,830 |
| 2024-06-14 | 45,300.00 | 45,600.00 | 44,700.00 | 44,700.00 | 44,700.00 | 206,911 |
| 2024-06-13 | 47,500.00 | 47,600.00 | 45,700.00 | 45,750.00 | 45,750.00 | 412,823 |
| 2024-06-12 | 46,550.00 | 47,850.00 | 45,750.00 | 47,000.00 | 47,000.00 | 371,288 |
| 2024-06-11 | 45,200.00 | 48,650.00 | 44,700.00 | 46,150.00 | 46,150.00 | 947,505 |
| 2024-06-10 | 43,650.00 | 45,150.00 | 43,000.00 | 44,550.00 | 44,550.00 | 334,151 |
| 2024-06-07 | 43,950.00 | 44,450.00 | 43,400.00 | 43,700.00 | 43,700.00 | 216,867 |
| 2024-06-05 | 43,200.00 | 44,100.00 | 42,900.00 | 43,350.00 | 43,350.00 | 298,537 |
| 2024-06-04 | 43,100.00 | 43,950.00 | 42,700.00 | 42,900.00 | 42,900.00 | 233,897 |
| 2024-06-03 | 43,600.00 | 44,850.00 | 43,150.00 | 43,150.00 | 43,150.00 | 266,438 |
| 2024-05-31 | 43,400.00 | 45,200.00 | 43,100.00 | 43,150.00 | 43,150.00 | 433,868 |
| 2024-05-30 | 45,000.00 | 45,350.00 | 43,200.00 | 43,300.00 | 43,300.00 | 327,423 |
| 2024-05-29 | 46,300.00 | 46,300.00 | 45,100.00 | 45,100.00 | 45,100.00 | 235,230 |
| 2024-05-28 | 47,850.00 | 47,900.00 | 46,550.00 | 46,550.00 | 46,550.00 | 200,177 |
| 2024-05-27 | 46,800.00 | 47,850.00 | 46,750.00 | 47,850.00 | 47,850.00 | 250,438 |
| 2024-05-24 | 47,000.00 | 47,250.00 | 46,500.00 | 46,800.00 | 46,800.00 | 261,918 |
| 2024-05-23 | 48,900.00 | 49,000.00 | 47,400.00 | 47,550.00 | 47,550.00 | 455,064 |
| 2024-05-22 | 50,500.00 | 51,000.00 | 49,250.00 | 49,250.00 | 49,250.00 | 819,875 |
| 2024-05-21 | 51,500.00 | 52,000.00 | 49,800.00 | 50,100.00 | 50,100.00 | 449,046 |
| 2024-05-20 | 54,500.00 | 54,700.00 | 52,000.00 | 52,400.00 | 52,400.00 | 371,266 |
| 2024-05-17 | 57,200.00 | 57,500.00 | 54,000.00 | 54,500.00 | 54,500.00 | 459,462 |
| 2024-05-16 | 57,200.00 | 58,200.00 | 57,200.00 | 57,600.00 | 57,600.00 | 198,098 |
| 2024-05-14 | 57,100.00 | 58,200.00 | 57,100.00 | 57,300.00 | 57,300.00 | 98,238 |
| 2024-05-13 | 58,900.00 | 59,000.00 | 57,100.00 | 57,100.00 | 57,100.00 | 189,973 |
| 2024-05-10 | 59,100.00 | 59,400.00 | 58,300.00 | 58,600.00 | 58,600.00 | 122,951 |
| 2024-05-09 | 59,000.00 | 59,300.00 | 58,200.00 | 58,600.00 | 58,600.00 | 241,783 |
| 2024-05-08 | 58,900.00 | 59,300.00 | 58,500.00 | 59,000.00 | 59,000.00 | 147,196 |
| 2024-05-07 | 59,800.00 | 60,000.00 | 58,700.00 | 59,000.00 | 59,000.00 | 288,930 |
| 2024-05-03 | 59,400.00 | 60,200.00 | 59,000.00 | 59,400.00 | 59,400.00 | 164,711 |
| 2024-05-02 | 58,700.00 | 59,600.00 | 58,600.00 | 58,900.00 | 58,900.00 | 131,477 |
| 2024-04-30 | 62,100.00 | 62,200.00 | 58,600.00 | 59,100.00 | 59,100.00 | 661,182 |
| 2024-04-29 | 63,000.00 | 64,200.00 | 62,200.00 | 63,600.00 | 63,600.00 | 108,637 |
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.