SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 14,000.00 | 14,070.00 | 13,540.00 | 13,600.00 | 13,600.00 | 134,659 |
| 2026-07-16 | 14,500.00 | 14,800.00 | 14,080.00 | 14,260.00 | 14,260.00 | 98,376 |
| 2026-07-15 | 14,300.00 | 14,990.00 | 14,300.00 | 14,540.00 | 14,540.00 | 125,991 |
| 2026-07-14 | 14,330.00 | 14,630.00 | 14,110.00 | 14,140.00 | 14,140.00 | 165,541 |
| 2026-07-13 | 14,910.00 | 15,230.00 | 14,350.00 | 14,460.00 | 14,460.00 | 149,674 |
| 2026-07-10 | 15,850.00 | 15,960.00 | 14,900.00 | 14,900.00 | 14,900.00 | 330,290 |
| 2026-07-09 | 14,400.00 | 16,000.00 | 14,180.00 | 16,000.00 | 16,000.00 | 462,301 |
| 2026-07-08 | 15,120.00 | 15,290.00 | 14,150.00 | 14,400.00 | 14,400.00 | 207,132 |
| 2026-07-07 | 15,760.00 | 15,830.00 | 14,920.00 | 15,430.00 | 15,430.00 | 195,571 |
| 2026-07-06 | 15,760.00 | 15,990.00 | 15,240.00 | 15,750.00 | 15,750.00 | 95,195 |
| 2026-07-03 | 16,290.00 | 16,290.00 | 15,280.00 | 15,760.00 | 15,760.00 | 161,471 |
| 2026-07-02 | 16,100.00 | 16,670.00 | 15,590.00 | 16,030.00 | 16,030.00 | 117,299 |
| 2026-07-01 | 16,550.00 | 16,900.00 | 16,120.00 | 16,360.00 | 16,360.00 | 143,036 |
| 2026-06-30 | 16,970.00 | 16,970.00 | 16,100.00 | 16,210.00 | 16,210.00 | 211,423 |
| 2026-06-29 | 14,390.00 | 17,200.00 | 14,390.00 | 17,200.00 | 17,200.00 | 370,025 |
| 2026-06-26 | 15,140.00 | 15,370.00 | 14,200.00 | 14,390.00 | 14,390.00 | 213,894 |
| 2026-06-25 | 16,460.00 | 16,920.00 | 15,210.00 | 15,240.00 | 15,240.00 | 273,955 |
| 2026-06-24 | 16,670.00 | 16,850.00 | 16,100.00 | 16,500.00 | 16,500.00 | 153,379 |
| 2026-06-23 | 17,940.00 | 18,220.00 | 16,470.00 | 16,670.00 | 16,670.00 | 207,737 |
| 2026-06-22 | 18,640.00 | 18,810.00 | 17,700.00 | 17,950.00 | 17,950.00 | 150,601 |
| 2026-06-19 | 18,350.00 | 18,690.00 | 17,680.00 | 18,630.00 | 18,630.00 | 271,052 |
| 2026-06-18 | 19,200.00 | 19,270.00 | 18,330.00 | 18,330.00 | 18,330.00 | 161,930 |
| 2026-06-17 | 19,990.00 | 19,990.00 | 19,200.00 | 19,340.00 | 19,340.00 | 143,664 |
| 2026-06-16 | 19,200.00 | 20,250.00 | 18,810.00 | 19,990.00 | 19,990.00 | 210,307 |
| 2026-06-15 | 19,110.00 | 19,230.00 | 18,780.00 | 19,180.00 | 19,180.00 | 168,261 |
| 2026-06-12 | 20,150.00 | 20,250.00 | 18,570.00 | 18,610.00 | 18,610.00 | 399,032 |
| 2026-06-11 | 16,470.00 | 20,500.00 | 16,020.00 | 20,500.00 | 20,500.00 | 637,073 |
| 2026-06-10 | 16,750.00 | 17,280.00 | 16,410.00 | 16,900.00 | 16,900.00 | 167,171 |
| 2026-06-09 | 16,500.00 | 17,250.00 | 16,430.00 | 17,030.00 | 17,030.00 | 133,021 |
| 2026-06-08 | 17,000.00 | 17,150.00 | 16,260.00 | 16,600.00 | 16,600.00 | 160,583 |
| 2026-06-05 | 18,550.00 | 18,660.00 | 17,740.00 | 17,800.00 | 17,800.00 | 182,186 |
| 2026-06-04 | 18,260.00 | 19,100.00 | 18,250.00 | 18,730.00 | 18,730.00 | 171,169 |
| 2026-06-02 | 18,500.00 | 18,690.00 | 18,050.00 | 18,260.00 | 18,260.00 | 200,017 |
| 2026-06-01 | 19,010.00 | 19,250.00 | 18,550.00 | 18,710.00 | 18,710.00 | 193,832 |
| 2026-05-29 | 19,560.00 | 19,690.00 | 18,950.00 | 19,310.00 | 19,310.00 | 239,308 |
| 2026-05-28 | 19,750.00 | 20,300.00 | 18,780.00 | 19,750.00 | 19,750.00 | 340,406 |
| 2026-05-27 | 20,050.00 | 20,100.00 | 19,180.00 | 19,190.00 | 19,190.00 | 294,939 |
| 2026-05-26 | 21,200.00 | 21,350.00 | 20,100.00 | 20,100.00 | 20,100.00 | 211,625 |
| 2026-05-22 | 20,650.00 | 20,900.00 | 20,400.00 | 20,750.00 | 20,750.00 | 194,765 |
| 2026-05-21 | 19,700.00 | 20,500.00 | 19,560.00 | 20,200.00 | 20,200.00 | 212,857 |
| 2026-05-20 | 20,150.00 | 20,350.00 | 19,020.00 | 19,190.00 | 19,190.00 | 325,044 |
| 2026-05-19 | 20,800.00 | 20,850.00 | 20,000.00 | 20,300.00 | 20,300.00 | 181,625 |
| 2026-05-18 | 21,350.00 | 21,350.00 | 20,200.00 | 20,600.00 | 20,600.00 | 238,151 |
| 2026-05-15 | 22,900.00 | 23,100.00 | 21,200.00 | 21,400.00 | 21,400.00 | 336,154 |
| 2026-05-14 | 22,400.00 | 23,700.00 | 21,550.00 | 23,700.00 | 23,700.00 | 389,526 |
| 2026-05-13 | 23,000.00 | 23,050.00 | 22,000.00 | 22,050.00 | 22,050.00 | 239,210 |
| 2026-05-12 | 24,500.00 | 24,500.00 | 22,400.00 | 22,950.00 | 22,950.00 | 414,855 |
| 2026-05-11 | 26,000.00 | 26,200.00 | 24,500.00 | 24,500.00 | 24,500.00 | 239,499 |
| 2026-05-08 | 26,900.00 | 27,050.00 | 26,000.00 | 26,400.00 | 26,400.00 | 177,684 |
| 2026-05-07 | 27,200.00 | 27,200.00 | 26,500.00 | 27,000.00 | 27,000.00 | 226,062 |
| 2026-05-06 | 27,100.00 | 27,200.00 | 26,400.00 | 26,800.00 | 26,800.00 | 191,300 |
| 2026-05-04 | 27,000.00 | 27,850.00 | 26,600.00 | 26,800.00 | 26,800.00 | 272,639 |
| 2026-04-30 | 26,950.00 | 27,050.00 | 26,200.00 | 26,400.00 | 26,400.00 | 200,023 |
| 2026-04-29 | 26,900.00 | 27,600.00 | 26,500.00 | 27,300.00 | 27,300.00 | 180,799 |
| 2026-04-28 | 27,250.00 | 27,700.00 | 26,650.00 | 26,950.00 | 26,950.00 | 170,680 |
| 2026-04-27 | 27,800.00 | 27,800.00 | 26,700.00 | 27,100.00 | 27,100.00 | 236,522 |
| 2026-04-24 | 27,300.00 | 27,850.00 | 26,850.00 | 27,700.00 | 27,700.00 | 222,302 |
| 2026-04-23 | 28,100.00 | 28,100.00 | 26,550.00 | 26,900.00 | 26,900.00 | 294,816 |
| 2026-04-22 | 29,600.00 | 29,750.00 | 27,350.00 | 28,150.00 | 28,150.00 | 847,520 |
| 2026-04-21 | 25,450.00 | 26,650.00 | 25,100.00 | 26,650.00 | 26,650.00 | 517,250 |
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.