SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 85,800.00 | 87,600.00 | 84,000.00 | 84,200.00 | 84,200.00 | 611,573 |
| 2023-05-04 | 83,500.00 | 85,100.00 | 81,400.00 | 84,100.00 | 84,100.00 | 496,220 |
| 2023-05-03 | 81,500.00 | 84,600.00 | 81,200.00 | 83,500.00 | 83,500.00 | 1,094,691 |
| 2023-05-02 | 79,700.00 | 80,400.00 | 77,300.00 | 78,700.00 | 78,700.00 | 344,543 |
| 2023-04-28 | 78,200.00 | 78,700.00 | 76,500.00 | 77,300.00 | 77,300.00 | 310,120 |
| 2023-04-27 | 76,100.00 | 78,000.00 | 74,500.00 | 77,800.00 | 77,800.00 | 343,051 |
| 2023-04-26 | 76,200.00 | 77,600.00 | 75,500.00 | 76,100.00 | 76,100.00 | 379,324 |
| 2023-04-25 | 80,300.00 | 81,100.00 | 75,600.00 | 76,900.00 | 76,900.00 | 719,862 |
| 2023-04-24 | 82,800.00 | 83,400.00 | 80,300.00 | 81,400.00 | 81,400.00 | 461,157 |
| 2023-04-21 | 81,700.00 | 83,800.00 | 80,300.00 | 82,900.00 | 82,900.00 | 594,312 |
| 2023-04-20 | 89,300.00 | 90,800.00 | 82,500.00 | 82,700.00 | 82,700.00 | 1,233,249 |
| 2023-04-19 | 83,500.00 | 91,200.00 | 83,500.00 | 90,500.00 | 90,500.00 | 1,951,809 |
| 2023-04-18 | 83,900.00 | 83,900.00 | 80,500.00 | 81,900.00 | 81,900.00 | 738,343 |
| 2023-04-17 | 86,000.00 | 86,100.00 | 83,100.00 | 84,000.00 | 84,000.00 | 591,391 |
| 2023-04-14 | 86,700.00 | 87,300.00 | 85,100.00 | 86,100.00 | 86,100.00 | 554,959 |
| 2023-04-13 | 84,000.00 | 85,800.00 | 81,300.00 | 85,500.00 | 85,500.00 | 920,740 |
| 2023-04-12 | 87,100.00 | 90,300.00 | 85,600.00 | 86,000.00 | 86,000.00 | 1,081,640 |
| 2023-04-11 | 91,000.00 | 91,300.00 | 85,000.00 | 87,200.00 | 87,200.00 | 1,672,147 |
| 2023-04-10 | 91,500.00 | 93,900.00 | 89,100.00 | 89,800.00 | 89,800.00 | 1,556,355 |
| 2023-04-07 | 92,000.00 | 92,700.00 | 88,100.00 | 92,200.00 | 92,200.00 | 1,771,816 |
| 2023-04-06 | 88,500.00 | 94,800.00 | 88,100.00 | 93,300.00 | 93,300.00 | 4,039,920 |
| 2023-04-05 | 87,900.00 | 89,500.00 | 85,600.00 | 87,200.00 | 87,200.00 | 2,353,695 |
| 2023-04-04 | 77,600.00 | 90,700.00 | 77,100.00 | 85,600.00 | 85,600.00 | 6,384,271 |
| 2023-04-03 | 72,800.00 | 76,400.00 | 72,300.00 | 75,900.00 | 75,900.00 | 1,214,291 |
| 2023-03-31 | 71,800.00 | 72,800.00 | 70,400.00 | 71,200.00 | 71,200.00 | 610,764 |
| 2023-03-30 | 69,200.00 | 73,000.00 | 67,500.00 | 71,500.00 | 71,500.00 | 1,576,435 |
| 2023-03-29 | 66,500.00 | 69,800.00 | 66,000.00 | 68,400.00 | 68,400.00 | 495,603 |
| 2023-03-28 | 66,500.00 | 67,200.00 | 65,300.00 | 66,600.00 | 66,600.00 | 222,023 |
| 2023-03-27 | 65,200.00 | 68,000.00 | 65,100.00 | 66,300.00 | 66,300.00 | 494,219 |
| 2023-03-24 | 66,500.00 | 66,600.00 | 63,700.00 | 65,000.00 | 65,000.00 | 393,269 |
| 2023-03-23 | 63,900.00 | 67,000.00 | 63,600.00 | 65,800.00 | 65,800.00 | 702,933 |
| 2023-03-22 | 63,000.00 | 64,400.00 | 62,500.00 | 64,400.00 | 64,400.00 | 405,744 |
| 2023-03-21 | 61,900.00 | 62,800.00 | 61,600.00 | 61,900.00 | 61,900.00 | 171,581 |
| 2023-03-20 | 61,000.00 | 62,200.00 | 60,900.00 | 61,800.00 | 61,800.00 | 238,713 |
| 2023-03-17 | 62,300.00 | 62,900.00 | 60,800.00 | 61,700.00 | 61,700.00 | 236,516 |
| 2023-03-16 | 61,700.00 | 61,900.00 | 59,800.00 | 61,400.00 | 61,400.00 | 270,670 |
| 2023-03-15 | 63,900.00 | 64,300.00 | 61,700.00 | 62,000.00 | 62,000.00 | 268,218 |
| 2023-03-14 | 63,600.00 | 64,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 247,879 |
| 2023-03-13 | 63,600.00 | 64,500.00 | 62,200.00 | 64,400.00 | 64,400.00 | 275,728 |
| 2023-03-10 | 62,300.00 | 64,400.00 | 61,900.00 | 63,300.00 | 63,300.00 | 332,439 |
| 2023-03-09 | 66,800.00 | 67,600.00 | 63,400.00 | 63,500.00 | 63,500.00 | 749,841 |
| 2023-03-08 | 67,700.00 | 68,300.00 | 66,800.00 | 66,900.00 | 66,900.00 | 477,089 |
| 2023-03-07 | 67,700.00 | 70,500.00 | 66,500.00 | 69,400.00 | 69,400.00 | 726,891 |
| 2023-03-06 | 69,700.00 | 69,900.00 | 66,700.00 | 68,300.00 | 68,300.00 | 663,233 |
| 2023-03-03 | 66,800.00 | 69,000.00 | 66,100.00 | 68,800.00 | 68,800.00 | 708,137 |
| 2023-03-02 | 65,000.00 | 67,700.00 | 63,800.00 | 66,000.00 | 66,000.00 | 638,006 |
| 2023-02-28 | 65,300.00 | 65,900.00 | 64,900.00 | 65,400.00 | 65,400.00 | 326,616 |
| 2023-02-27 | 65,000.00 | 65,200.00 | 63,300.00 | 65,100.00 | 65,100.00 | 213,749 |
| 2023-02-24 | 66,000.00 | 66,700.00 | 65,200.00 | 65,700.00 | 65,700.00 | 167,760 |
| 2023-02-23 | 65,500.00 | 66,100.00 | 64,300.00 | 65,800.00 | 65,800.00 | 231,952 |
| 2023-02-22 | 66,100.00 | 66,700.00 | 64,800.00 | 65,100.00 | 65,100.00 | 395,719 |
| 2023-02-21 | 66,900.00 | 68,100.00 | 66,000.00 | 67,400.00 | 67,400.00 | 359,110 |
| 2023-02-20 | 66,000.00 | 66,900.00 | 64,800.00 | 66,500.00 | 66,500.00 | 237,191 |
| 2023-02-17 | 64,800.00 | 67,600.00 | 63,700.00 | 66,400.00 | 66,400.00 | 460,151 |
| 2023-02-16 | 62,800.00 | 66,400.00 | 62,700.00 | 66,100.00 | 66,100.00 | 765,444 |
| 2023-02-15 | 66,800.00 | 66,800.00 | 61,300.00 | 61,800.00 | 61,800.00 | 1,281,566 |
| 2023-02-14 | 67,700.00 | 68,100.00 | 66,300.00 | 66,600.00 | 66,600.00 | 379,493 |
| 2023-02-13 | 66,900.00 | 68,600.00 | 66,400.00 | 66,600.00 | 66,600.00 | 473,554 |
| 2023-02-10 | 69,400.00 | 70,100.00 | 67,600.00 | 67,800.00 | 67,800.00 | 608,513 |
| 2023-02-09 | 70,100.00 | 70,700.00 | 69,200.00 | 70,100.00 | 70,100.00 | 476,297 |
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.