SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 94,000.00 | 94,100.00 | 91,700.00 | 93,200.00 | 93,200.00 | 271,003 |
| 2022-08-11 | 90,900.00 | 96,000.00 | 90,500.00 | 93,700.00 | 93,700.00 | 848,871 |
| 2022-08-10 | 88,000.00 | 91,000.00 | 87,900.00 | 90,000.00 | 90,000.00 | 438,564 |
| 2022-08-09 | 88,100.00 | 90,000.00 | 87,500.00 | 88,500.00 | 88,500.00 | 404,874 |
| 2022-08-08 | 88,500.00 | 88,600.00 | 86,200.00 | 87,700.00 | 87,700.00 | 391,184 |
| 2022-08-05 | 85,700.00 | 90,400.00 | 85,700.00 | 88,200.00 | 88,200.00 | 852,347 |
| 2022-08-04 | 86,200.00 | 86,500.00 | 84,400.00 | 85,000.00 | 85,000.00 | 386,665 |
| 2022-08-03 | 81,100.00 | 86,700.00 | 81,000.00 | 86,200.00 | 86,200.00 | 754,660 |
| 2022-08-02 | 83,000.00 | 83,400.00 | 81,500.00 | 81,500.00 | 81,500.00 | 243,268 |
| 2022-08-01 | 81,900.00 | 83,500.00 | 81,200.00 | 83,300.00 | 83,300.00 | 568,003 |
| 2022-07-29 | 81,000.00 | 81,800.00 | 80,200.00 | 81,800.00 | 81,800.00 | 510,889 |
| 2022-07-28 | 83,400.00 | 83,400.00 | 79,700.00 | 81,000.00 | 81,000.00 | 995,931 |
| 2022-07-27 | 84,000.00 | 86,000.00 | 83,000.00 | 83,300.00 | 83,300.00 | 439,424 |
| 2022-07-26 | 83,000.00 | 84,200.00 | 82,500.00 | 83,600.00 | 83,600.00 | 174,219 |
| 2022-07-25 | 81,600.00 | 83,400.00 | 81,400.00 | 83,400.00 | 83,400.00 | 236,240 |
| 2022-07-22 | 84,600.00 | 85,000.00 | 82,600.00 | 82,600.00 | 82,600.00 | 352,562 |
| 2022-07-21 | 84,000.00 | 84,800.00 | 83,200.00 | 84,500.00 | 84,500.00 | 329,445 |
| 2022-07-20 | 85,100.00 | 85,800.00 | 83,600.00 | 84,000.00 | 84,000.00 | 336,544 |
| 2022-07-19 | 83,100.00 | 84,300.00 | 82,700.00 | 83,900.00 | 83,900.00 | 194,949 |
| 2022-07-18 | 82,900.00 | 83,800.00 | 82,100.00 | 83,500.00 | 83,500.00 | 222,909 |
| 2022-07-15 | 84,000.00 | 84,000.00 | 80,800.00 | 81,800.00 | 81,800.00 | 330,606 |
| 2022-07-14 | 81,400.00 | 84,200.00 | 81,100.00 | 83,500.00 | 83,500.00 | 539,709 |
| 2022-07-13 | 79,300.00 | 82,700.00 | 79,300.00 | 82,200.00 | 82,200.00 | 506,136 |
| 2022-07-12 | 82,300.00 | 82,600.00 | 79,200.00 | 79,800.00 | 79,800.00 | 605,786 |
| 2022-07-11 | 82,100.00 | 84,200.00 | 80,100.00 | 82,800.00 | 82,800.00 | 838,347 |
| 2022-07-08 | 82,800.00 | 83,500.00 | 82,000.00 | 82,000.00 | 82,000.00 | 716,351 |
| 2022-07-07 | 82,600.00 | 83,000.00 | 81,500.00 | 81,900.00 | 81,900.00 | 887,012 |
| 2022-07-06 | 82,700.00 | 84,600.00 | 81,600.00 | 81,800.00 | 81,800.00 | 5,889,911 |
| 2022-07-05 | 86,900.00 | 96,000.00 | 86,500.00 | 95,500.00 | 95,500.00 | 473,850 |
| 2022-07-04 | 88,200.00 | 88,900.00 | 85,200.00 | 86,400.00 | 86,400.00 | 294,191 |
| 2022-07-01 | 98,300.00 | 99,400.00 | 87,700.00 | 88,200.00 | 88,200.00 | 824,469 |
| 2022-06-30 | 103,500.00 | 103,500.00 | 98,000.00 | 98,100.00 | 98,100.00 | 278,630 |
| 2022-06-29 | 104,000.00 | 105,500.00 | 103,000.00 | 103,500.00 | 103,500.00 | 161,887 |
| 2022-06-28 | 106,500.00 | 107,000.00 | 104,000.00 | 105,500.00 | 105,500.00 | 89,500 |
| 2022-06-27 | 106,000.00 | 107,500.00 | 103,500.00 | 106,500.00 | 106,500.00 | 145,254 |
| 2022-06-24 | 102,500.00 | 105,000.00 | 102,000.00 | 105,000.00 | 105,000.00 | 105,739 |
| 2022-06-23 | 106,000.00 | 107,500.00 | 102,000.00 | 102,500.00 | 102,500.00 | 253,022 |
| 2022-06-22 | 110,000.00 | 111,500.00 | 105,000.00 | 105,000.00 | 105,000.00 | 195,543 |
| 2022-06-21 | 108,000.00 | 110,000.00 | 106,500.00 | 109,000.00 | 109,000.00 | 155,759 |
| 2022-06-20 | 108,000.00 | 109,000.00 | 106,000.00 | 107,500.00 | 107,500.00 | 183,578 |
| 2022-06-17 | 100,000.00 | 108,000.00 | 99,900.00 | 108,000.00 | 108,000.00 | 267,673 |
| 2022-06-16 | 106,000.00 | 109,000.00 | 103,500.00 | 104,500.00 | 104,500.00 | 270,915 |
| 2022-06-15 | 107,500.00 | 108,500.00 | 101,000.00 | 102,500.00 | 102,500.00 | 434,477 |
| 2022-06-14 | 107,000.00 | 110,000.00 | 106,000.00 | 108,000.00 | 108,000.00 | 288,147 |
| 2022-06-13 | 111,000.00 | 112,500.00 | 108,500.00 | 110,000.00 | 110,000.00 | 257,958 |
| 2022-06-10 | 116,500.00 | 118,000.00 | 114,000.00 | 114,500.00 | 114,500.00 | 226,757 |
| 2022-06-09 | 117,000.00 | 118,500.00 | 116,000.00 | 118,500.00 | 118,500.00 | 133,132 |
| 2022-06-08 | 119,500.00 | 121,000.00 | 117,000.00 | 117,500.00 | 117,500.00 | 151,567 |
| 2022-06-07 | 122,000.00 | 122,000.00 | 118,500.00 | 119,000.00 | 119,000.00 | 126,281 |
| 2022-06-03 | 125,000.00 | 125,000.00 | 122,000.00 | 122,500.00 | 122,500.00 | 112,678 |
| 2022-06-02 | 125,000.00 | 126,000.00 | 122,500.00 | 123,500.00 | 123,500.00 | 140,503 |
| 2022-05-31 | 122,500.00 | 126,000.00 | 122,000.00 | 126,000.00 | 126,000.00 | 382,350 |
| 2022-05-30 | 122,500.00 | 123,000.00 | 121,000.00 | 122,000.00 | 122,000.00 | 120,741 |
| 2022-05-27 | 121,500.00 | 122,000.00 | 120,000.00 | 121,000.00 | 121,000.00 | 141,747 |
| 2022-05-26 | 120,000.00 | 121,000.00 | 118,500.00 | 119,500.00 | 119,500.00 | 99,242 |
| 2022-05-25 | 118,000.00 | 121,000.00 | 117,000.00 | 120,000.00 | 120,000.00 | 133,286 |
| 2022-05-24 | 118,000.00 | 119,000.00 | 117,000.00 | 117,500.00 | 117,500.00 | 119,459 |
| 2022-05-23 | 122,500.00 | 122,500.00 | 117,500.00 | 118,000.00 | 118,000.00 | 205,100 |
| 2022-05-20 | 119,000.00 | 121,500.00 | 118,000.00 | 121,500.00 | 121,500.00 | 268,289 |
| 2022-05-19 | 116,500.00 | 120,500.00 | 113,500.00 | 119,500.00 | 119,500.00 | 167,526 |
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.