SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 118,500.00 | 122,000.00 | 118,500.00 | 120,000.00 | 120,000.00 | 186,111 |
| 2022-05-17 | 114,500.00 | 117,500.00 | 114,500.00 | 117,500.00 | 117,500.00 | 139,868 |
| 2022-05-16 | 117,500.00 | 119,000.00 | 114,500.00 | 114,500.00 | 114,500.00 | 122,039 |
| 2022-05-13 | 113,000.00 | 117,000.00 | 113,000.00 | 117,000.00 | 117,000.00 | 213,506 |
| 2022-05-12 | 112,500.00 | 114,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 262,508 |
| 2022-05-11 | 113,000.00 | 115,500.00 | 113,000.00 | 115,000.00 | 115,000.00 | 154,551 |
| 2022-05-10 | 112,500.00 | 114,500.00 | 109,500.00 | 114,000.00 | 114,000.00 | 253,100 |
| 2022-05-09 | 119,000.00 | 120,000.00 | 114,000.00 | 115,500.00 | 115,500.00 | 266,248 |
| 2022-05-06 | 122,000.00 | 122,500.00 | 119,500.00 | 121,000.00 | 121,000.00 | 269,405 |
| 2022-05-04 | 124,000.00 | 126,000.00 | 123,000.00 | 124,500.00 | 124,500.00 | 131,124 |
| 2022-05-03 | 123,500.00 | 127,000.00 | 123,500.00 | 125,000.00 | 125,000.00 | 151,696 |
| 2022-05-02 | 125,000.00 | 126,000.00 | 122,000.00 | 123,500.00 | 123,500.00 | 171,497 |
| 2022-04-29 | 126,000.00 | 128,000.00 | 125,000.00 | 127,000.00 | 127,000.00 | 187,006 |
| 2022-04-28 | 130,500.00 | 133,000.00 | 125,000.00 | 126,000.00 | 126,000.00 | 320,212 |
| 2022-04-27 | 127,000.00 | 131,000.00 | 125,000.00 | 129,500.00 | 129,500.00 | 375,255 |
| 2022-04-26 | 128,000.00 | 133,000.00 | 127,000.00 | 131,000.00 | 131,000.00 | 536,936 |
| 2022-04-25 | 125,000.00 | 127,500.00 | 123,500.00 | 126,500.00 | 126,500.00 | 252,889 |
| 2022-04-22 | 125,000.00 | 132,000.00 | 124,000.00 | 127,500.00 | 127,500.00 | 580,150 |
| 2022-04-21 | 121,000.00 | 127,000.00 | 120,500.00 | 125,500.00 | 125,500.00 | 257,757 |
| 2022-04-20 | 122,000.00 | 122,500.00 | 119,000.00 | 120,000.00 | 120,000.00 | 115,230 |
| 2022-04-19 | 120,000.00 | 122,000.00 | 119,000.00 | 121,500.00 | 121,500.00 | 145,407 |
| 2022-04-18 | 121,500.00 | 122,500.00 | 118,000.00 | 118,000.00 | 118,000.00 | 206,216 |
| 2022-04-15 | 124,000.00 | 124,500.00 | 121,000.00 | 122,000.00 | 122,000.00 | 189,585 |
| 2022-04-14 | 125,500.00 | 128,500.00 | 125,000.00 | 125,000.00 | 125,000.00 | 235,074 |
| 2022-04-13 | 126,000.00 | 127,000.00 | 124,000.00 | 124,500.00 | 124,500.00 | 181,775 |
| 2022-04-12 | 121,500.00 | 126,500.00 | 121,000.00 | 126,000.00 | 126,000.00 | 198,333 |
| 2022-04-11 | 127,500.00 | 129,000.00 | 123,500.00 | 123,500.00 | 123,500.00 | 211,325 |
| 2022-04-08 | 121,000.00 | 128,500.00 | 121,000.00 | 128,500.00 | 128,500.00 | 392,085 |
| 2022-04-07 | 120,000.00 | 121,500.00 | 119,000.00 | 120,000.00 | 120,000.00 | 193,695 |
| 2022-04-06 | 124,500.00 | 126,000.00 | 122,000.00 | 122,500.00 | 122,500.00 | 201,392 |
| 2022-04-05 | 129,500.00 | 131,500.00 | 125,000.00 | 126,000.00 | 126,000.00 | 298,436 |
| 2022-04-04 | 123,500.00 | 128,500.00 | 123,000.00 | 128,000.00 | 128,000.00 | 172,398 |
| 2022-04-01 | 124,500.00 | 126,000.00 | 124,000.00 | 124,500.00 | 124,500.00 | 157,227 |
| 2022-03-31 | 124,000.00 | 127,000.00 | 122,000.00 | 126,500.00 | 126,500.00 | 226,295 |
| 2022-03-30 | 125,500.00 | 127,000.00 | 124,000.00 | 125,000.00 | 125,000.00 | 147,178 |
| 2022-03-29 | 124,000.00 | 125,500.00 | 123,000.00 | 124,500.00 | 124,500.00 | 157,511 |
| 2022-03-28 | 126,000.00 | 126,500.00 | 122,500.00 | 122,500.00 | 122,500.00 | 291,637 |
| 2022-03-25 | 120,500.00 | 128,500.00 | 119,500.00 | 127,500.00 | 127,500.00 | 533,188 |
| 2022-03-24 | 119,000.00 | 121,000.00 | 117,500.00 | 120,000.00 | 120,000.00 | 127,643 |
| 2022-03-23 | 119,500.00 | 120,000.00 | 117,500.00 | 120,000.00 | 120,000.00 | 244,344 |
| 2022-03-22 | 116,000.00 | 117,500.00 | 114,500.00 | 117,500.00 | 117,500.00 | 139,754 |
| 2022-03-21 | 116,500.00 | 118,000.00 | 115,000.00 | 116,000.00 | 116,000.00 | 217,259 |
| 2022-03-18 | 115,500.00 | 116,500.00 | 113,500.00 | 116,000.00 | 116,000.00 | 289,738 |
| 2022-03-17 | 113,000.00 | 116,000.00 | 112,000.00 | 115,000.00 | 115,000.00 | 365,905 |
| 2022-03-16 | 107,000.00 | 110,000.00 | 106,000.00 | 110,000.00 | 110,000.00 | 304,989 |
| 2022-03-15 | 105,000.00 | 109,000.00 | 105,000.00 | 105,500.00 | 105,500.00 | 377,759 |
| 2022-03-14 | 111,500.00 | 112,000.00 | 105,500.00 | 108,500.00 | 108,500.00 | 471,060 |
| 2022-03-11 | 114,500.00 | 116,000.00 | 111,500.00 | 111,500.00 | 111,500.00 | 335,661 |
| 2022-03-10 | 119,000.00 | 119,500.00 | 113,500.00 | 114,000.00 | 114,000.00 | 431,006 |
| 2022-03-08 | 116,500.00 | 118,000.00 | 114,000.00 | 115,500.00 | 115,500.00 | 571,961 |
| 2022-03-07 | 119,000.00 | 121,000.00 | 118,000.00 | 118,500.00 | 118,500.00 | 212,105 |
| 2022-03-04 | 124,500.00 | 124,500.00 | 121,000.00 | 121,000.00 | 121,000.00 | 232,285 |
| 2022-03-03 | 127,500.00 | 127,500.00 | 124,000.00 | 125,500.00 | 125,500.00 | 180,437 |
| 2022-03-02 | 122,500.00 | 125,000.00 | 122,000.00 | 124,000.00 | 124,000.00 | 210,596 |
| 2022-02-28 | 120,500.00 | 124,500.00 | 119,500.00 | 123,500.00 | 123,500.00 | 798,448 |
| 2022-02-25 | 124,000.00 | 125,500.00 | 119,000.00 | 120,500.00 | 120,500.00 | 270,850 |
| 2022-02-24 | 121,500.00 | 122,500.00 | 118,000.00 | 120,000.00 | 120,000.00 | 357,850 |
| 2022-02-23 | 122,000.00 | 126,500.00 | 122,000.00 | 124,000.00 | 124,000.00 | 308,992 |
| 2022-02-22 | 118,000.00 | 123,000.00 | 117,000.00 | 121,000.00 | 121,000.00 | 233,522 |
| 2022-02-21 | 119,500.00 | 123,500.00 | 119,000.00 | 121,000.00 | 121,000.00 | 193,654 |
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.