SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 60,100.00 | 62,900.00 | 60,000.00 | 62,700.00 | 62,700.00 | 207,466 |
| 2023-11-01 | 59,400.00 | 60,700.00 | 58,500.00 | 59,100.00 | 59,100.00 | 176,240 |
| 2023-10-31 | 62,400.00 | 62,600.00 | 58,700.00 | 59,300.00 | 59,300.00 | 216,168 |
| 2023-10-30 | 60,000.00 | 62,600.00 | 60,000.00 | 62,100.00 | 62,100.00 | 148,413 |
| 2023-10-27 | 60,300.00 | 61,800.00 | 59,400.00 | 60,700.00 | 60,700.00 | 194,566 |
| 2023-10-26 | 62,000.00 | 62,800.00 | 60,000.00 | 60,200.00 | 60,200.00 | 267,836 |
| 2023-10-25 | 66,300.00 | 66,400.00 | 62,700.00 | 62,800.00 | 62,800.00 | 188,410 |
| 2023-10-24 | 64,300.00 | 66,200.00 | 61,900.00 | 66,000.00 | 66,000.00 | 197,445 |
| 2023-10-23 | 64,100.00 | 66,000.00 | 63,700.00 | 63,800.00 | 63,800.00 | 154,710 |
| 2023-10-20 | 65,900.00 | 66,300.00 | 64,100.00 | 64,700.00 | 64,700.00 | 295,298 |
| 2023-10-19 | 66,700.00 | 68,500.00 | 66,500.00 | 67,200.00 | 67,200.00 | 205,581 |
| 2023-10-18 | 69,700.00 | 69,800.00 | 67,700.00 | 68,400.00 | 68,400.00 | 187,004 |
| 2023-10-17 | 69,500.00 | 70,400.00 | 68,900.00 | 69,700.00 | 69,700.00 | 137,385 |
| 2023-10-16 | 69,800.00 | 69,900.00 | 68,000.00 | 69,000.00 | 69,000.00 | 154,434 |
| 2023-10-13 | 70,600.00 | 71,700.00 | 69,800.00 | 70,600.00 | 70,600.00 | 114,219 |
| 2023-10-12 | 70,400.00 | 72,100.00 | 70,300.00 | 71,200.00 | 71,200.00 | 210,124 |
| 2023-10-11 | 69,000.00 | 70,800.00 | 68,900.00 | 70,300.00 | 70,300.00 | 229,073 |
| 2023-10-10 | 70,800.00 | 71,400.00 | 67,600.00 | 68,100.00 | 68,100.00 | 179,672 |
| 2023-10-06 | 69,000.00 | 70,700.00 | 69,000.00 | 69,800.00 | 69,800.00 | 134,430 |
| 2023-10-05 | 70,900.00 | 71,800.00 | 69,200.00 | 69,600.00 | 69,600.00 | 225,573 |
| 2023-10-04 | 73,000.00 | 73,000.00 | 69,500.00 | 70,100.00 | 70,100.00 | 281,055 |
| 2023-09-27 | 73,100.00 | 74,500.00 | 73,100.00 | 74,000.00 | 74,000.00 | 187,150 |
| 2023-09-26 | 74,400.00 | 76,200.00 | 74,300.00 | 74,600.00 | 74,600.00 | 148,684 |
| 2023-09-25 | 75,800.00 | 76,900.00 | 74,700.00 | 74,900.00 | 74,900.00 | 179,255 |
| 2023-09-22 | 76,300.00 | 76,700.00 | 75,200.00 | 75,900.00 | 75,900.00 | 171,293 |
| 2023-09-21 | 79,600.00 | 79,700.00 | 77,000.00 | 77,100.00 | 77,100.00 | 223,490 |
| 2023-09-20 | 79,400.00 | 80,100.00 | 78,500.00 | 80,100.00 | 80,100.00 | 136,395 |
| 2023-09-19 | 81,400.00 | 81,600.00 | 79,300.00 | 79,300.00 | 79,300.00 | 215,147 |
| 2023-09-18 | 81,100.00 | 82,500.00 | 80,800.00 | 81,000.00 | 81,000.00 | 185,779 |
| 2023-09-15 | 82,400.00 | 82,600.00 | 80,800.00 | 81,300.00 | 81,300.00 | 314,039 |
| 2023-09-14 | 80,000.00 | 83,000.00 | 80,000.00 | 83,000.00 | 83,000.00 | 271,102 |
| 2023-09-13 | 81,100.00 | 82,300.00 | 79,400.00 | 79,600.00 | 79,600.00 | 226,767 |
| 2023-09-12 | 82,200.00 | 83,400.00 | 80,400.00 | 81,800.00 | 81,800.00 | 243,898 |
| 2023-09-11 | 82,300.00 | 82,700.00 | 80,700.00 | 81,500.00 | 81,500.00 | 224,622 |
| 2023-09-08 | 82,700.00 | 83,700.00 | 81,700.00 | 82,700.00 | 82,700.00 | 200,110 |
| 2023-09-07 | 84,900.00 | 85,000.00 | 81,800.00 | 82,500.00 | 82,500.00 | 345,793 |
| 2023-09-06 | 85,500.00 | 86,500.00 | 84,700.00 | 86,000.00 | 86,000.00 | 193,675 |
| 2023-09-05 | 85,100.00 | 86,200.00 | 84,400.00 | 85,500.00 | 85,500.00 | 156,801 |
| 2023-09-04 | 83,300.00 | 85,900.00 | 82,500.00 | 85,900.00 | 85,900.00 | 265,495 |
| 2023-09-01 | 89,500.00 | 89,500.00 | 82,700.00 | 83,200.00 | 83,200.00 | 867,055 |
| 2023-08-31 | 89,600.00 | 91,500.00 | 88,400.00 | 90,300.00 | 90,300.00 | 369,596 |
| 2023-08-30 | 90,400.00 | 90,600.00 | 88,500.00 | 89,200.00 | 89,200.00 | 192,738 |
| 2023-08-29 | 88,200.00 | 89,400.00 | 87,700.00 | 89,100.00 | 89,100.00 | 176,560 |
| 2023-08-28 | 87,500.00 | 88,000.00 | 85,800.00 | 87,800.00 | 87,800.00 | 187,189 |
| 2023-08-25 | 85,300.00 | 86,500.00 | 85,300.00 | 86,000.00 | 86,000.00 | 199,249 |
| 2023-08-24 | 86,500.00 | 87,900.00 | 85,100.00 | 87,000.00 | 87,000.00 | 264,976 |
| 2023-08-23 | 89,400.00 | 89,400.00 | 84,700.00 | 85,900.00 | 85,900.00 | 428,316 |
| 2023-08-22 | 88,800.00 | 91,300.00 | 88,800.00 | 89,900.00 | 89,900.00 | 214,743 |
| 2023-08-21 | 89,000.00 | 89,200.00 | 87,300.00 | 87,500.00 | 87,500.00 | 272,562 |
| 2023-08-18 | 90,100.00 | 92,100.00 | 88,700.00 | 89,200.00 | 89,200.00 | 259,091 |
| 2023-08-17 | 90,000.00 | 92,300.00 | 89,700.00 | 91,100.00 | 91,100.00 | 252,553 |
| 2023-08-16 | 95,400.00 | 97,300.00 | 91,000.00 | 91,000.00 | 91,000.00 | 393,865 |
| 2023-08-14 | 99,700.00 | 102,000.00 | 96,100.00 | 96,900.00 | 96,900.00 | 281,325 |
| 2023-08-11 | 98,400.00 | 99,900.00 | 96,800.00 | 99,500.00 | 99,500.00 | 243,969 |
| 2023-08-10 | 96,300.00 | 98,500.00 | 95,200.00 | 97,900.00 | 97,900.00 | 225,558 |
| 2023-08-09 | 96,000.00 | 98,500.00 | 95,000.00 | 96,500.00 | 96,500.00 | 251,317 |
| 2023-08-08 | 97,400.00 | 98,200.00 | 95,600.00 | 96,600.00 | 96,600.00 | 338,596 |
| 2023-08-07 | 100,100.00 | 101,400.00 | 95,700.00 | 96,200.00 | 96,200.00 | 569,973 |
| 2023-08-04 | 104,700.00 | 104,700.00 | 100,500.00 | 101,500.00 | 101,500.00 | 350,389 |
| 2023-08-03 | 102,500.00 | 105,200.00 | 100,700.00 | 105,000.00 | 105,000.00 | 489,950 |
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.