SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 74,300.00 | 74,400.00 | 70,100.00 | 70,100.00 | 70,100.00 | 1,042,421 |
| 2023-02-07 | 73,800.00 | 78,700.00 | 72,800.00 | 73,500.00 | 73,500.00 | 1,671,055 |
| 2023-02-06 | 72,100.00 | 73,900.00 | 71,300.00 | 72,100.00 | 72,100.00 | 412,248 |
| 2023-02-03 | 73,300.00 | 73,300.00 | 71,400.00 | 72,100.00 | 72,100.00 | 448,302 |
| 2023-02-02 | 68,700.00 | 73,700.00 | 68,600.00 | 73,400.00 | 73,400.00 | 916,148 |
| 2023-02-01 | 67,700.00 | 68,400.00 | 66,800.00 | 67,900.00 | 67,900.00 | 233,830 |
| 2023-01-31 | 66,300.00 | 68,400.00 | 66,200.00 | 67,000.00 | 67,000.00 | 286,698 |
| 2023-01-30 | 70,600.00 | 70,600.00 | 66,700.00 | 66,800.00 | 66,800.00 | 477,368 |
| 2023-01-27 | 70,500.00 | 71,200.00 | 68,700.00 | 69,200.00 | 69,200.00 | 631,227 |
| 2023-01-26 | 65,900.00 | 69,500.00 | 65,500.00 | 69,400.00 | 69,400.00 | 707,972 |
| 2023-01-25 | 63,700.00 | 65,500.00 | 63,500.00 | 65,500.00 | 65,500.00 | 279,814 |
| 2023-01-20 | 61,200.00 | 62,800.00 | 60,800.00 | 62,800.00 | 62,800.00 | 190,652 |
| 2023-01-19 | 61,100.00 | 61,700.00 | 60,700.00 | 61,000.00 | 61,000.00 | 179,114 |
| 2023-01-18 | 63,300.00 | 63,800.00 | 61,300.00 | 61,900.00 | 61,900.00 | 338,112 |
| 2023-01-17 | 65,200.00 | 65,200.00 | 63,100.00 | 63,300.00 | 63,300.00 | 294,128 |
| 2023-01-16 | 65,300.00 | 65,400.00 | 64,400.00 | 64,900.00 | 64,900.00 | 155,883 |
| 2023-01-13 | 65,000.00 | 65,600.00 | 63,900.00 | 65,100.00 | 65,100.00 | 305,355 |
| 2023-01-12 | 62,600.00 | 65,900.00 | 62,400.00 | 64,700.00 | 64,700.00 | 804,168 |
| 2023-01-11 | 59,000.00 | 61,700.00 | 58,900.00 | 61,700.00 | 61,700.00 | 443,149 |
| 2023-01-10 | 58,300.00 | 59,600.00 | 58,000.00 | 58,500.00 | 58,500.00 | 341,785 |
| 2023-01-09 | 58,000.00 | 58,400.00 | 57,500.00 | 58,000.00 | 58,000.00 | 246,108 |
| 2023-01-06 | 55,400.00 | 58,000.00 | 55,200.00 | 57,500.00 | 57,500.00 | 350,960 |
| 2023-01-05 | 54,500.00 | 56,500.00 | 54,400.00 | 56,100.00 | 56,100.00 | 350,740 |
| 2023-01-04 | 52,400.00 | 54,200.00 | 51,600.00 | 54,100.00 | 54,100.00 | 202,066 |
| 2023-01-03 | 53,300.00 | 53,900.00 | 51,200.00 | 53,000.00 | 53,000.00 | 262,786 |
| 2023-01-02 | 53,500.00 | 55,200.00 | 53,500.00 | 53,900.00 | 53,900.00 | 110,667 |
| 2022-12-29 | 53,700.00 | 54,300.00 | 52,300.00 | 53,000.00 | 53,000.00 | 197,506 |
| 2022-12-28 | 55,800.00 | 55,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | 266,122 |
| 2022-12-27 | 55,700.00 | 56,500.00 | 55,600.00 | 56,100.00 | 56,100.00 | 168,680 |
| 2022-12-26 | 55,000.00 | 55,700.00 | 54,500.00 | 55,700.00 | 55,700.00 | 147,260 |
| 2022-12-23 | 56,400.00 | 57,000.00 | 55,200.00 | 55,400.00 | 55,400.00 | 250,064 |
| 2022-12-22 | 57,400.00 | 58,100.00 | 57,000.00 | 57,800.00 | 57,800.00 | 173,866 |
| 2022-12-21 | 58,100.00 | 58,500.00 | 56,500.00 | 56,800.00 | 56,800.00 | 213,750 |
| 2022-12-20 | 59,700.00 | 59,700.00 | 57,400.00 | 57,600.00 | 57,600.00 | 345,082 |
| 2022-12-19 | 60,000.00 | 60,200.00 | 59,300.00 | 59,800.00 | 59,800.00 | 143,990 |
| 2022-12-16 | 59,500.00 | 60,700.00 | 58,800.00 | 60,300.00 | 60,300.00 | 350,612 |
| 2022-12-15 | 61,900.00 | 63,200.00 | 60,700.00 | 60,800.00 | 60,800.00 | 286,663 |
| 2022-12-14 | 60,700.00 | 62,900.00 | 60,600.00 | 62,600.00 | 62,600.00 | 275,436 |
| 2022-12-13 | 63,400.00 | 64,400.00 | 60,500.00 | 60,600.00 | 60,600.00 | 486,930 |
| 2022-12-12 | 62,300.00 | 63,900.00 | 62,000.00 | 63,400.00 | 63,400.00 | 280,935 |
| 2022-12-09 | 63,500.00 | 64,000.00 | 61,100.00 | 62,600.00 | 62,600.00 | 377,311 |
| 2022-12-08 | 63,700.00 | 64,400.00 | 61,700.00 | 63,200.00 | 63,200.00 | 347,296 |
| 2022-12-07 | 63,700.00 | 64,700.00 | 62,500.00 | 64,000.00 | 64,000.00 | 269,909 |
| 2022-12-06 | 63,700.00 | 66,900.00 | 63,500.00 | 64,000.00 | 64,000.00 | 386,733 |
| 2022-12-05 | 64,600.00 | 66,100.00 | 63,600.00 | 64,700.00 | 64,700.00 | 311,622 |
| 2022-12-02 | 66,400.00 | 66,500.00 | 63,800.00 | 64,000.00 | 64,000.00 | 502,831 |
| 2022-12-01 | 67,400.00 | 68,500.00 | 66,200.00 | 66,800.00 | 66,800.00 | 473,596 |
| 2022-11-30 | 66,100.00 | 66,500.00 | 63,700.00 | 65,900.00 | 65,900.00 | 548,870 |
| 2022-11-29 | 65,600.00 | 67,500.00 | 65,600.00 | 66,200.00 | 66,200.00 | 457,055 |
| 2022-11-28 | 68,500.00 | 69,000.00 | 65,400.00 | 66,000.00 | 66,000.00 | 700,949 |
| 2022-11-25 | 63,000.00 | 70,000.00 | 62,000.00 | 68,300.00 | 68,300.00 | 1,723,626 |
| 2022-11-24 | 60,800.00 | 62,800.00 | 60,500.00 | 62,800.00 | 62,800.00 | 345,438 |
| 2022-11-23 | 59,400.00 | 60,600.00 | 59,100.00 | 59,800.00 | 59,800.00 | 250,925 |
| 2022-11-22 | 59,100.00 | 60,000.00 | 58,200.00 | 58,500.00 | 58,500.00 | 486,372 |
| 2022-11-21 | 61,700.00 | 61,700.00 | 58,800.00 | 59,600.00 | 59,600.00 | 582,527 |
| 2022-11-18 | 62,500.00 | 63,700.00 | 61,300.00 | 61,700.00 | 61,700.00 | 314,107 |
| 2022-11-17 | 62,700.00 | 63,300.00 | 61,800.00 | 62,200.00 | 62,200.00 | 250,897 |
| 2022-11-16 | 65,500.00 | 65,500.00 | 62,700.00 | 63,300.00 | 63,300.00 | 551,314 |
| 2022-11-15 | 63,900.00 | 65,900.00 | 63,400.00 | 64,900.00 | 64,900.00 | 446,004 |
| 2022-11-14 | 64,400.00 | 67,000.00 | 63,400.00 | 63,800.00 | 63,800.00 | 824,183 |
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.