SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 103,500.00 | 106,100.00 | 102,000.00 | 102,200.00 | 102,200.00 | 486,295 |
| 2023-08-01 | 109,400.00 | 110,100.00 | 104,600.00 | 105,800.00 | 105,800.00 | 715,929 |
| 2023-07-31 | 103,000.00 | 112,500.00 | 103,000.00 | 107,300.00 | 107,300.00 | 1,249,774 |
| 2023-07-28 | 97,900.00 | 103,500.00 | 97,000.00 | 102,200.00 | 102,200.00 | 922,343 |
| 2023-07-27 | 114,200.00 | 116,400.00 | 98,100.00 | 99,500.00 | 99,500.00 | 2,454,423 |
| 2023-07-26 | 97,800.00 | 120,000.00 | 97,600.00 | 108,600.00 | 108,600.00 | 7,453,982 |
| 2023-07-25 | 102,500.00 | 102,700.00 | 95,600.00 | 95,900.00 | 95,900.00 | 1,040,681 |
| 2023-07-24 | 96,000.00 | 100,000.00 | 94,400.00 | 100,000.00 | 100,000.00 | 1,118,826 |
| 2023-07-21 | 93,700.00 | 96,200.00 | 91,600.00 | 95,600.00 | 95,600.00 | 425,899 |
| 2023-07-20 | 90,700.00 | 96,900.00 | 90,500.00 | 95,300.00 | 95,300.00 | 1,006,464 |
| 2023-07-19 | 93,700.00 | 93,700.00 | 90,300.00 | 91,300.00 | 91,300.00 | 413,111 |
| 2023-07-18 | 91,400.00 | 93,200.00 | 89,000.00 | 92,900.00 | 92,900.00 | 623,018 |
| 2023-07-17 | 90,000.00 | 90,800.00 | 88,100.00 | 90,200.00 | 90,200.00 | 289,195 |
| 2023-07-14 | 91,300.00 | 91,400.00 | 90,000.00 | 90,600.00 | 90,600.00 | 309,072 |
| 2023-07-13 | 91,700.00 | 92,500.00 | 89,600.00 | 90,300.00 | 90,300.00 | 505,145 |
| 2023-07-12 | 93,900.00 | 93,900.00 | 91,000.00 | 91,000.00 | 91,000.00 | 345,683 |
| 2023-07-11 | 91,300.00 | 94,900.00 | 91,300.00 | 94,000.00 | 94,000.00 | 255,301 |
| 2023-07-10 | 92,400.00 | 93,000.00 | 90,600.00 | 91,200.00 | 91,200.00 | 313,076 |
| 2023-07-07 | 92,000.00 | 94,100.00 | 91,800.00 | 92,600.00 | 92,600.00 | 259,415 |
| 2023-07-06 | 95,500.00 | 96,600.00 | 92,100.00 | 93,100.00 | 93,100.00 | 314,392 |
| 2023-07-05 | 94,600.00 | 95,600.00 | 93,000.00 | 94,600.00 | 94,600.00 | 293,747 |
| 2023-07-04 | 96,300.00 | 97,800.00 | 93,800.00 | 94,400.00 | 94,400.00 | 431,936 |
| 2023-07-03 | 97,700.00 | 98,400.00 | 93,400.00 | 95,500.00 | 95,500.00 | 693,094 |
| 2023-06-30 | 90,200.00 | 97,200.00 | 89,300.00 | 96,800.00 | 96,800.00 | 860,956 |
| 2023-06-29 | 90,200.00 | 93,000.00 | 90,000.00 | 90,200.00 | 90,200.00 | 299,299 |
| 2023-06-28 | 92,200.00 | 92,600.00 | 89,600.00 | 89,900.00 | 89,900.00 | 229,525 |
| 2023-06-27 | 90,000.00 | 92,600.00 | 90,000.00 | 91,400.00 | 91,400.00 | 231,303 |
| 2023-06-26 | 93,900.00 | 94,000.00 | 89,700.00 | 90,800.00 | 90,800.00 | 497,661 |
| 2023-06-23 | 92,300.00 | 97,000.00 | 90,500.00 | 95,400.00 | 95,400.00 | 606,361 |
| 2023-06-22 | 93,900.00 | 95,700.00 | 91,300.00 | 91,500.00 | 91,500.00 | 537,302 |
| 2023-06-21 | 92,400.00 | 96,000.00 | 90,100.00 | 95,100.00 | 95,100.00 | 543,022 |
| 2023-06-20 | 93,500.00 | 93,600.00 | 89,400.00 | 92,300.00 | 92,300.00 | 497,714 |
| 2023-06-19 | 94,900.00 | 95,600.00 | 92,300.00 | 93,500.00 | 93,500.00 | 367,896 |
| 2023-06-16 | 94,000.00 | 94,700.00 | 92,200.00 | 94,100.00 | 94,100.00 | 441,322 |
| 2023-06-15 | 96,500.00 | 97,400.00 | 92,200.00 | 93,900.00 | 93,900.00 | 637,793 |
| 2023-06-14 | 100,200.00 | 100,600.00 | 95,200.00 | 95,400.00 | 95,400.00 | 738,651 |
| 2023-06-13 | 103,200.00 | 103,200.00 | 99,100.00 | 99,300.00 | 99,300.00 | 783,086 |
| 2023-06-12 | 98,300.00 | 103,900.00 | 98,200.00 | 103,000.00 | 103,000.00 | 1,011,712 |
| 2023-06-09 | 96,400.00 | 99,000.00 | 94,700.00 | 98,300.00 | 98,300.00 | 507,726 |
| 2023-06-08 | 96,600.00 | 97,900.00 | 94,100.00 | 95,100.00 | 95,100.00 | 559,598 |
| 2023-06-07 | 99,000.00 | 99,900.00 | 95,100.00 | 96,000.00 | 96,000.00 | 722,734 |
| 2023-06-05 | 98,200.00 | 99,700.00 | 96,200.00 | 99,600.00 | 99,600.00 | 814,149 |
| 2023-06-02 | 91,600.00 | 98,000.00 | 90,900.00 | 97,500.00 | 97,500.00 | 1,891,766 |
| 2023-06-01 | 89,000.00 | 93,000.00 | 88,600.00 | 90,600.00 | 90,600.00 | 814,643 |
| 2023-05-31 | 87,800.00 | 90,400.00 | 87,800.00 | 88,600.00 | 88,600.00 | 398,000 |
| 2023-05-30 | 89,500.00 | 91,500.00 | 86,400.00 | 88,500.00 | 88,500.00 | 475,295 |
| 2023-05-26 | 89,800.00 | 90,500.00 | 87,500.00 | 88,400.00 | 88,400.00 | 452,009 |
| 2023-05-25 | 88,400.00 | 90,300.00 | 87,800.00 | 89,700.00 | 89,700.00 | 539,208 |
| 2023-05-24 | 87,500.00 | 88,800.00 | 86,600.00 | 87,700.00 | 87,700.00 | 309,960 |
| 2023-05-23 | 87,500.00 | 90,300.00 | 87,100.00 | 87,600.00 | 87,600.00 | 853,580 |
| 2023-05-22 | 81,800.00 | 88,000.00 | 81,200.00 | 86,700.00 | 86,700.00 | 561,876 |
| 2023-05-19 | 84,800.00 | 85,300.00 | 81,800.00 | 82,400.00 | 82,400.00 | 273,406 |
| 2023-05-18 | 85,000.00 | 86,400.00 | 83,300.00 | 84,500.00 | 84,500.00 | 232,820 |
| 2023-05-17 | 80,300.00 | 84,000.00 | 79,500.00 | 84,000.00 | 84,000.00 | 257,327 |
| 2023-05-16 | 81,300.00 | 82,200.00 | 78,900.00 | 81,100.00 | 81,100.00 | 210,034 |
| 2023-05-15 | 79,100.00 | 81,800.00 | 78,000.00 | 81,700.00 | 81,700.00 | 241,304 |
| 2023-05-12 | 82,700.00 | 84,700.00 | 80,600.00 | 80,700.00 | 80,700.00 | 315,944 |
| 2023-05-11 | 81,900.00 | 84,700.00 | 81,800.00 | 83,400.00 | 83,400.00 | 416,735 |
| 2023-05-10 | 83,600.00 | 83,900.00 | 81,400.00 | 81,900.00 | 81,900.00 | 241,627 |
| 2023-05-09 | 85,100.00 | 86,200.00 | 81,700.00 | 83,400.00 | 83,400.00 | 325,893 |
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.