SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 78,800.00 | 79,100.00 | 76,300.00 | 76,300.00 | 76,300.00 | 143,080 |
| 2024-01-26 | 77,900.00 | 80,000.00 | 77,400.00 | 78,000.00 | 78,000.00 | 141,616 |
| 2024-01-25 | 77,000.00 | 79,300.00 | 75,400.00 | 78,900.00 | 78,900.00 | 179,011 |
| 2024-01-24 | 73,900.00 | 78,200.00 | 73,400.00 | 77,400.00 | 77,400.00 | 236,104 |
| 2024-01-23 | 72,100.00 | 74,900.00 | 72,000.00 | 73,200.00 | 73,200.00 | 144,779 |
| 2024-01-22 | 75,900.00 | 75,900.00 | 69,600.00 | 72,100.00 | 72,100.00 | 274,012 |
| 2024-01-19 | 74,600.00 | 78,000.00 | 74,600.00 | 75,000.00 | 75,000.00 | 212,325 |
| 2024-01-18 | 75,000.00 | 76,400.00 | 73,400.00 | 74,400.00 | 74,400.00 | 199,349 |
| 2024-01-17 | 80,300.00 | 80,700.00 | 75,000.00 | 75,000.00 | 75,000.00 | 268,881 |
| 2024-01-16 | 79,300.00 | 81,500.00 | 79,300.00 | 80,200.00 | 80,200.00 | 122,802 |
| 2024-01-15 | 81,100.00 | 82,500.00 | 79,700.00 | 80,100.00 | 80,100.00 | 124,273 |
| 2024-01-12 | 82,500.00 | 83,100.00 | 81,400.00 | 82,000.00 | 82,000.00 | 121,065 |
| 2024-01-11 | 83,000.00 | 85,300.00 | 82,800.00 | 82,800.00 | 82,800.00 | 207,375 |
| 2024-01-10 | 82,900.00 | 83,700.00 | 81,300.00 | 83,000.00 | 83,000.00 | 183,651 |
| 2024-01-09 | 83,400.00 | 84,000.00 | 82,700.00 | 83,600.00 | 83,600.00 | 126,753 |
| 2024-01-08 | 85,400.00 | 85,700.00 | 81,900.00 | 81,900.00 | 81,900.00 | 170,350 |
| 2024-01-05 | 83,000.00 | 86,500.00 | 82,000.00 | 85,200.00 | 85,200.00 | 415,226 |
| 2024-01-04 | 81,100.00 | 84,000.00 | 79,500.00 | 83,600.00 | 83,600.00 | 244,261 |
| 2024-01-03 | 80,000.00 | 82,900.00 | 79,500.00 | 81,100.00 | 81,100.00 | 236,602 |
| 2024-01-02 | 78,900.00 | 81,200.00 | 78,000.00 | 80,900.00 | 80,900.00 | 183,163 |
| 2023-12-28 | 79,100.00 | 79,700.00 | 78,300.00 | 78,900.00 | 78,900.00 | 149,725 |
| 2023-12-27 | 77,900.00 | 79,900.00 | 77,800.00 | 78,700.00 | 78,700.00 | 144,553 |
| 2023-12-26 | 79,800.00 | 80,600.00 | 78,000.00 | 78,400.00 | 78,400.00 | 138,427 |
| 2023-12-22 | 81,000.00 | 81,500.00 | 79,600.00 | 79,800.00 | 79,800.00 | 132,698 |
| 2023-12-21 | 81,100.00 | 82,400.00 | 80,100.00 | 80,100.00 | 80,100.00 | 165,128 |
| 2023-12-20 | 80,800.00 | 82,600.00 | 80,800.00 | 82,600.00 | 82,600.00 | 227,115 |
| 2023-12-19 | 84,900.00 | 85,000.00 | 80,500.00 | 80,700.00 | 80,700.00 | 419,761 |
| 2023-12-18 | 86,200.00 | 87,500.00 | 85,100.00 | 85,900.00 | 85,900.00 | 169,666 |
| 2023-12-15 | 85,300.00 | 87,800.00 | 83,800.00 | 86,200.00 | 86,200.00 | 473,559 |
| 2023-12-14 | 81,500.00 | 85,300.00 | 81,500.00 | 85,300.00 | 85,300.00 | 386,198 |
| 2023-12-13 | 81,600.00 | 82,500.00 | 79,100.00 | 80,400.00 | 80,400.00 | 260,747 |
| 2023-12-12 | 86,500.00 | 87,200.00 | 81,700.00 | 82,800.00 | 82,800.00 | 467,555 |
| 2023-12-11 | 86,500.00 | 87,500.00 | 83,600.00 | 87,000.00 | 87,000.00 | 257,270 |
| 2023-12-08 | 86,500.00 | 88,000.00 | 85,300.00 | 86,500.00 | 86,500.00 | 368,295 |
| 2023-12-07 | 83,400.00 | 86,900.00 | 81,700.00 | 86,000.00 | 86,000.00 | 534,960 |
| 2023-12-06 | 80,300.00 | 83,700.00 | 78,700.00 | 83,300.00 | 83,300.00 | 555,491 |
| 2023-12-05 | 78,700.00 | 84,200.00 | 75,500.00 | 79,500.00 | 79,500.00 | 1,075,920 |
| 2023-12-04 | 71,500.00 | 79,000.00 | 71,300.00 | 78,700.00 | 78,700.00 | 932,909 |
| 2023-12-01 | 70,600.00 | 70,600.00 | 68,700.00 | 68,700.00 | 68,700.00 | 111,516 |
| 2023-11-30 | 70,000.00 | 71,300.00 | 69,600.00 | 71,000.00 | 71,000.00 | 437,535 |
| 2023-11-29 | 69,800.00 | 70,500.00 | 68,600.00 | 70,100.00 | 70,100.00 | 141,627 |
| 2023-11-28 | 69,700.00 | 70,600.00 | 68,900.00 | 69,000.00 | 69,000.00 | 139,497 |
| 2023-11-27 | 69,200.00 | 69,800.00 | 68,300.00 | 69,100.00 | 69,100.00 | 91,381 |
| 2023-11-24 | 70,200.00 | 71,200.00 | 68,900.00 | 69,300.00 | 69,300.00 | 87,399 |
| 2023-11-23 | 69,000.00 | 70,800.00 | 68,700.00 | 70,200.00 | 70,200.00 | 117,969 |
| 2023-11-22 | 68,300.00 | 69,500.00 | 67,500.00 | 69,100.00 | 69,100.00 | 95,765 |
| 2023-11-21 | 68,600.00 | 69,100.00 | 68,000.00 | 69,000.00 | 69,000.00 | 114,173 |
| 2023-11-20 | 67,600.00 | 69,600.00 | 67,300.00 | 68,000.00 | 68,000.00 | 137,866 |
| 2023-11-17 | 67,600.00 | 68,000.00 | 67,000.00 | 67,500.00 | 67,500.00 | 83,705 |
| 2023-11-16 | 68,100.00 | 68,400.00 | 66,800.00 | 68,300.00 | 68,300.00 | 110,529 |
| 2023-11-15 | 69,200.00 | 69,200.00 | 67,300.00 | 68,000.00 | 68,000.00 | 174,883 |
| 2023-11-14 | 65,000.00 | 67,000.00 | 65,000.00 | 66,100.00 | 66,100.00 | 113,006 |
| 2023-11-13 | 65,400.00 | 66,200.00 | 63,900.00 | 64,200.00 | 64,200.00 | 123,527 |
| 2023-11-10 | 66,500.00 | 66,900.00 | 64,700.00 | 64,700.00 | 64,700.00 | 146,472 |
| 2023-11-09 | 68,800.00 | 69,200.00 | 66,900.00 | 67,300.00 | 67,300.00 | 147,497 |
| 2023-11-08 | 69,300.00 | 70,500.00 | 68,300.00 | 68,500.00 | 68,500.00 | 183,461 |
| 2023-11-07 | 74,500.00 | 74,500.00 | 68,200.00 | 69,100.00 | 69,100.00 | 450,152 |
| 2023-11-06 | 71,100.00 | 74,500.00 | 69,200.00 | 74,500.00 | 74,500.00 | 742,342 |
| 2023-11-03 | 64,000.00 | 71,600.00 | 63,100.00 | 67,100.00 | 67,100.00 | 813,042 |
| 2023-11-02 | 60,100.00 | 62,900.00 | 60,000.00 | 62,700.00 | 62,700.00 | 207,466 |
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.