SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 62,500.00 | 63,800.00 | 62,100.00 | 62,800.00 | 62,800.00 | 90,887 |
| 2024-04-25 | 63,800.00 | 64,000.00 | 61,400.00 | 61,700.00 | 61,700.00 | 117,814 |
| 2024-04-24 | 63,600.00 | 65,100.00 | 63,500.00 | 64,200.00 | 64,200.00 | 124,807 |
| 2024-04-23 | 62,300.00 | 63,400.00 | 61,300.00 | 62,400.00 | 62,400.00 | 64,029 |
| 2024-04-22 | 60,500.00 | 62,900.00 | 60,500.00 | 62,700.00 | 62,700.00 | 98,803 |
| 2024-04-19 | 60,200.00 | 60,500.00 | 59,000.00 | 60,000.00 | 60,000.00 | 96,156 |
| 2024-04-18 | 59,800.00 | 61,700.00 | 59,700.00 | 60,800.00 | 60,800.00 | 124,521 |
| 2024-04-17 | 60,600.00 | 61,400.00 | 59,800.00 | 59,800.00 | 59,800.00 | 107,237 |
| 2024-04-16 | 62,000.00 | 62,500.00 | 60,600.00 | 60,600.00 | 60,600.00 | 126,230 |
| 2024-04-15 | 64,800.00 | 65,500.00 | 62,700.00 | 62,700.00 | 62,700.00 | 157,458 |
| 2024-04-12 | 66,700.00 | 67,100.00 | 65,600.00 | 65,700.00 | 65,700.00 | 96,263 |
| 2024-04-11 | 66,200.00 | 67,300.00 | 65,900.00 | 67,300.00 | 67,300.00 | 164,287 |
| 2024-04-09 | 67,600.00 | 68,700.00 | 67,000.00 | 67,600.00 | 67,600.00 | 78,927 |
| 2024-04-08 | 65,900.00 | 67,500.00 | 64,600.00 | 67,000.00 | 67,000.00 | 120,006 |
| 2024-04-05 | 67,200.00 | 67,500.00 | 65,700.00 | 66,100.00 | 66,100.00 | 200,755 |
| 2024-04-04 | 71,000.00 | 71,100.00 | 67,600.00 | 68,100.00 | 68,100.00 | 196,930 |
| 2024-04-03 | 70,000.00 | 71,400.00 | 70,000.00 | 70,000.00 | 70,000.00 | 111,154 |
| 2024-04-02 | 72,100.00 | 72,400.00 | 70,700.00 | 71,000.00 | 71,000.00 | 128,995 |
| 2024-04-01 | 73,700.00 | 73,800.00 | 72,000.00 | 72,900.00 | 72,900.00 | 69,250 |
| 2024-03-29 | 73,100.00 | 74,300.00 | 72,600.00 | 73,200.00 | 73,200.00 | 102,709 |
| 2024-03-28 | 74,600.00 | 75,000.00 | 73,000.00 | 73,100.00 | 73,100.00 | 116,737 |
| 2024-03-27 | 75,300.00 | 76,500.00 | 73,700.00 | 74,400.00 | 74,400.00 | 124,564 |
| 2024-03-26 | 77,000.00 | 77,700.00 | 75,500.00 | 75,500.00 | 75,500.00 | 126,627 |
| 2024-03-25 | 74,800.00 | 77,500.00 | 74,500.00 | 76,300.00 | 76,300.00 | 111,696 |
| 2024-03-22 | 75,100.00 | 76,300.00 | 74,600.00 | 74,700.00 | 74,700.00 | 82,144 |
| 2024-03-21 | 75,800.00 | 76,300.00 | 75,000.00 | 75,800.00 | 75,800.00 | 110,830 |
| 2024-03-20 | 77,400.00 | 77,400.00 | 74,100.00 | 74,900.00 | 74,900.00 | 148,430 |
| 2024-03-19 | 76,000.00 | 77,000.00 | 74,300.00 | 76,800.00 | 76,800.00 | 189,724 |
| 2024-03-18 | 72,800.00 | 75,700.00 | 71,500.00 | 75,600.00 | 75,600.00 | 199,957 |
| 2024-03-15 | 74,300.00 | 74,400.00 | 72,200.00 | 72,600.00 | 72,600.00 | 178,072 |
| 2024-03-14 | 75,100.00 | 75,500.00 | 73,600.00 | 75,000.00 | 75,000.00 | 183,232 |
| 2024-03-13 | 74,700.00 | 75,200.00 | 73,300.00 | 75,200.00 | 75,200.00 | 142,169 |
| 2024-03-12 | 71,900.00 | 74,900.00 | 71,800.00 | 74,600.00 | 74,600.00 | 288,978 |
| 2024-03-11 | 71,100.00 | 71,600.00 | 70,200.00 | 71,200.00 | 71,200.00 | 80,623 |
| 2024-03-08 | 72,400.00 | 72,900.00 | 70,600.00 | 71,200.00 | 71,200.00 | 150,686 |
| 2024-03-07 | 71,100.00 | 71,800.00 | 70,400.00 | 71,700.00 | 71,700.00 | 119,170 |
| 2024-03-06 | 70,900.00 | 73,300.00 | 70,600.00 | 70,900.00 | 70,900.00 | 134,997 |
| 2024-03-05 | 71,200.00 | 73,200.00 | 70,800.00 | 71,800.00 | 71,800.00 | 148,758 |
| 2024-03-04 | 72,700.00 | 74,500.00 | 72,000.00 | 72,000.00 | 72,000.00 | 135,826 |
| 2024-02-29 | 71,400.00 | 74,000.00 | 69,400.00 | 73,300.00 | 73,300.00 | 397,420 |
| 2024-02-28 | 70,800.00 | 72,200.00 | 70,800.00 | 71,600.00 | 71,600.00 | 101,756 |
| 2024-02-27 | 72,200.00 | 72,500.00 | 70,300.00 | 70,800.00 | 70,800.00 | 100,980 |
| 2024-02-26 | 71,700.00 | 72,200.00 | 71,000.00 | 71,400.00 | 71,400.00 | 102,464 |
| 2024-02-23 | 72,500.00 | 72,500.00 | 71,100.00 | 71,100.00 | 71,100.00 | 116,767 |
| 2024-02-22 | 72,400.00 | 73,400.00 | 71,500.00 | 71,600.00 | 71,600.00 | 146,590 |
| 2024-02-21 | 71,200.00 | 73,100.00 | 70,400.00 | 71,700.00 | 71,700.00 | 233,141 |
| 2024-02-20 | 69,900.00 | 71,100.00 | 69,600.00 | 70,900.00 | 70,900.00 | 157,487 |
| 2024-02-19 | 69,700.00 | 70,600.00 | 69,200.00 | 70,000.00 | 70,000.00 | 140,342 |
| 2024-02-16 | 69,900.00 | 71,200.00 | 69,600.00 | 69,700.00 | 69,700.00 | 278,820 |
| 2024-02-15 | 68,400.00 | 68,900.00 | 67,700.00 | 68,700.00 | 68,700.00 | 173,985 |
| 2024-02-14 | 65,900.00 | 67,900.00 | 65,700.00 | 67,600.00 | 67,600.00 | 167,863 |
| 2024-02-13 | 67,400.00 | 67,500.00 | 66,600.00 | 67,100.00 | 67,100.00 | 177,593 |
| 2024-02-08 | 67,200.00 | 67,500.00 | 66,300.00 | 67,000.00 | 67,000.00 | 294,971 |
| 2024-02-07 | 66,300.00 | 68,300.00 | 66,200.00 | 67,000.00 | 67,000.00 | 268,480 |
| 2024-02-06 | 67,200.00 | 68,200.00 | 65,100.00 | 65,500.00 | 65,500.00 | 383,044 |
| 2024-02-05 | 74,200.00 | 74,400.00 | 67,800.00 | 67,800.00 | 67,800.00 | 854,006 |
| 2024-02-02 | 75,500.00 | 80,800.00 | 74,600.00 | 76,000.00 | 76,000.00 | 424,939 |
| 2024-02-01 | 73,400.00 | 74,800.00 | 73,400.00 | 74,800.00 | 74,800.00 | 118,841 |
| 2024-01-31 | 74,500.00 | 76,000.00 | 73,500.00 | 74,200.00 | 74,200.00 | 109,192 |
| 2024-01-30 | 75,900.00 | 78,500.00 | 74,400.00 | 74,500.00 | 74,500.00 | 145,086 |
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.