SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 62,000.00 | 64,800.00 | 60,500.00 | 64,000.00 | 64,000.00 | 1,057,643 |
| 2022-11-10 | 59,500.00 | 60,600.00 | 59,000.00 | 59,200.00 | 59,200.00 | 441,025 |
| 2022-11-09 | 59,200.00 | 61,300.00 | 58,500.00 | 60,700.00 | 60,700.00 | 643,207 |
| 2022-11-08 | 58,600.00 | 59,500.00 | 56,000.00 | 59,100.00 | 59,100.00 | 818,122 |
| 2022-11-07 | 58,800.00 | 59,400.00 | 57,400.00 | 58,500.00 | 58,500.00 | 457,164 |
| 2022-11-04 | 54,900.00 | 59,700.00 | 54,700.00 | 58,400.00 | 58,400.00 | 1,351,724 |
| 2022-11-03 | 57,100.00 | 57,300.00 | 54,200.00 | 55,700.00 | 55,700.00 | 1,711,455 |
| 2022-11-02 | 56,200.00 | 60,400.00 | 55,500.00 | 60,000.00 | 60,000.00 | 1,790,246 |
| 2022-11-01 | 51,800.00 | 58,400.00 | 51,000.00 | 56,500.00 | 56,500.00 | 1,251,291 |
| 2022-10-31 | 53,300.00 | 53,700.00 | 51,900.00 | 52,000.00 | 52,000.00 | 352,597 |
| 2022-10-28 | 50,500.00 | 54,300.00 | 50,200.00 | 51,900.00 | 51,900.00 | 785,191 |
| 2022-10-27 | 48,800.00 | 51,300.00 | 48,800.00 | 51,000.00 | 51,000.00 | 501,195 |
| 2022-10-26 | 50,200.00 | 50,300.00 | 48,350.00 | 48,400.00 | 48,400.00 | 355,617 |
| 2022-10-25 | 50,300.00 | 51,000.00 | 49,450.00 | 49,850.00 | 49,850.00 | 311,904 |
| 2022-10-24 | 52,000.00 | 52,500.00 | 49,850.00 | 50,100.00 | 50,100.00 | 588,812 |
| 2022-10-21 | 50,000.00 | 52,100.00 | 49,850.00 | 50,600.00 | 50,600.00 | 426,300 |
| 2022-10-20 | 51,100.00 | 51,400.00 | 49,150.00 | 50,400.00 | 50,400.00 | 609,840 |
| 2022-10-19 | 52,000.00 | 52,900.00 | 50,900.00 | 51,100.00 | 51,100.00 | 698,055 |
| 2022-10-18 | 50,300.00 | 52,000.00 | 50,100.00 | 51,900.00 | 51,900.00 | 593,087 |
| 2022-10-17 | 47,650.00 | 49,500.00 | 46,500.00 | 49,200.00 | 49,200.00 | 666,060 |
| 2022-10-14 | 49,300.00 | 50,400.00 | 48,750.00 | 49,050.00 | 49,050.00 | 684,354 |
| 2022-10-13 | 50,600.00 | 50,800.00 | 47,700.00 | 48,050.00 | 48,050.00 | 759,838 |
| 2022-10-12 | 51,200.00 | 51,300.00 | 49,650.00 | 51,100.00 | 51,100.00 | 484,481 |
| 2022-10-11 | 52,500.00 | 52,800.00 | 50,900.00 | 51,400.00 | 51,400.00 | 422,415 |
| 2022-10-07 | 53,900.00 | 54,900.00 | 52,600.00 | 54,000.00 | 54,000.00 | 542,095 |
| 2022-10-06 | 52,900.00 | 55,500.00 | 52,600.00 | 55,000.00 | 55,000.00 | 483,429 |
| 2022-10-05 | 56,000.00 | 56,100.00 | 52,100.00 | 52,400.00 | 52,400.00 | 771,601 |
| 2022-10-04 | 52,800.00 | 56,100.00 | 52,700.00 | 55,200.00 | 55,200.00 | 1,051,020 |
| 2022-09-30 | 54,100.00 | 54,600.00 | 52,300.00 | 52,400.00 | 52,400.00 | 1,038,031 |
| 2022-09-29 | 58,200.00 | 58,500.00 | 55,000.00 | 55,000.00 | 55,000.00 | 758,788 |
| 2022-09-28 | 59,200.00 | 60,400.00 | 57,000.00 | 57,400.00 | 57,400.00 | 697,550 |
| 2022-09-27 | 60,700.00 | 61,100.00 | 58,400.00 | 59,900.00 | 59,900.00 | 697,652 |
| 2022-09-26 | 63,800.00 | 64,500.00 | 60,600.00 | 60,700.00 | 60,700.00 | 760,383 |
| 2022-09-23 | 68,300.00 | 68,400.00 | 64,800.00 | 65,800.00 | 65,800.00 | 710,917 |
| 2022-09-22 | 70,000.00 | 70,500.00 | 67,900.00 | 68,400.00 | 68,400.00 | 576,625 |
| 2022-09-21 | 73,000.00 | 73,000.00 | 70,200.00 | 71,300.00 | 71,300.00 | 556,757 |
| 2022-09-20 | 72,500.00 | 75,200.00 | 72,400.00 | 73,700.00 | 73,700.00 | 376,580 |
| 2022-09-19 | 76,400.00 | 76,600.00 | 71,700.00 | 72,000.00 | 72,000.00 | 522,733 |
| 2022-09-16 | 79,100.00 | 79,100.00 | 76,100.00 | 76,200.00 | 76,200.00 | 403,714 |
| 2022-09-15 | 80,200.00 | 80,600.00 | 79,100.00 | 79,200.00 | 79,200.00 | 175,386 |
| 2022-09-14 | 78,300.00 | 80,700.00 | 77,800.00 | 79,500.00 | 79,500.00 | 321,684 |
| 2022-09-13 | 78,400.00 | 81,500.00 | 78,200.00 | 81,300.00 | 81,300.00 | 543,006 |
| 2022-09-08 | 76,900.00 | 78,600.00 | 76,600.00 | 76,600.00 | 76,600.00 | 305,467 |
| 2022-09-07 | 77,300.00 | 77,500.00 | 76,300.00 | 76,500.00 | 76,500.00 | 235,742 |
| 2022-09-06 | 77,400.00 | 78,600.00 | 76,600.00 | 77,800.00 | 77,800.00 | 246,621 |
| 2022-09-05 | 79,400.00 | 79,800.00 | 77,400.00 | 77,500.00 | 77,500.00 | 362,014 |
| 2022-09-02 | 80,300.00 | 80,600.00 | 79,500.00 | 79,600.00 | 79,600.00 | 313,377 |
| 2022-09-01 | 82,100.00 | 82,900.00 | 79,700.00 | 79,700.00 | 79,700.00 | 336,442 |
| 2022-08-31 | 79,100.00 | 83,200.00 | 79,100.00 | 83,200.00 | 83,200.00 | 349,574 |
| 2022-08-30 | 80,200.00 | 81,200.00 | 79,300.00 | 80,500.00 | 80,500.00 | 274,703 |
| 2022-08-29 | 80,100.00 | 81,100.00 | 79,900.00 | 80,100.00 | 80,100.00 | 365,354 |
| 2022-08-26 | 85,300.00 | 85,400.00 | 82,900.00 | 83,000.00 | 83,000.00 | 315,886 |
| 2022-08-25 | 84,900.00 | 84,900.00 | 83,300.00 | 84,600.00 | 84,600.00 | 183,098 |
| 2022-08-24 | 84,400.00 | 85,500.00 | 82,300.00 | 84,300.00 | 84,300.00 | 386,056 |
| 2022-08-23 | 86,700.00 | 86,800.00 | 84,300.00 | 84,500.00 | 84,500.00 | 479,432 |
| 2022-08-22 | 88,200.00 | 89,100.00 | 86,800.00 | 87,800.00 | 87,800.00 | 262,879 |
| 2022-08-19 | 95,500.00 | 95,500.00 | 89,700.00 | 89,700.00 | 89,700.00 | 471,291 |
| 2022-08-18 | 93,300.00 | 95,700.00 | 93,100.00 | 94,700.00 | 94,700.00 | 296,822 |
| 2022-08-17 | 92,600.00 | 96,600.00 | 92,600.00 | 94,100.00 | 94,100.00 | 446,763 |
| 2022-08-16 | 93,900.00 | 94,800.00 | 92,200.00 | 92,600.00 | 92,600.00 | 292,871 |
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.