SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 114,500.00 | 124,000.00 | 114,500.00 | 122,500.00 | 122,500.00 | 401,966 |
| 2022-02-17 | 116,500.00 | 120,000.00 | 115,000.00 | 118,000.00 | 118,000.00 | 323,785 |
| 2022-02-16 | 112,500.00 | 117,500.00 | 112,000.00 | 117,500.00 | 117,500.00 | 496,996 |
| 2022-02-15 | 116,000.00 | 116,500.00 | 107,500.00 | 109,000.00 | 109,000.00 | 936,192 |
| 2022-02-14 | 118,000.00 | 119,500.00 | 114,500.00 | 117,000.00 | 117,000.00 | 591,634 |
| 2022-02-11 | 126,000.00 | 126,500.00 | 121,000.00 | 122,000.00 | 122,000.00 | 395,133 |
| 2022-02-10 | 126,000.00 | 130,500.00 | 126,000.00 | 129,500.00 | 129,500.00 | 462,101 |
| 2022-02-09 | 126,500.00 | 127,000.00 | 122,500.00 | 125,500.00 | 125,500.00 | 255,703 |
| 2022-02-08 | 119,000.00 | 130,500.00 | 119,000.00 | 124,500.00 | 124,500.00 | 700,193 |
| 2022-02-07 | 116,500.00 | 121,500.00 | 114,000.00 | 120,000.00 | 120,000.00 | 444,969 |
| 2022-02-04 | 113,500.00 | 119,500.00 | 113,000.00 | 117,000.00 | 117,000.00 | 539,221 |
| 2022-02-03 | 115,500.00 | 116,500.00 | 112,500.00 | 114,000.00 | 114,000.00 | 929,018 |
| 2022-01-28 | 125,000.00 | 125,500.00 | 111,000.00 | 115,000.00 | 115,000.00 | 1,839,916 |
| 2022-01-27 | 137,500.00 | 138,000.00 | 126,000.00 | 127,000.00 | 127,000.00 | 628,713 |
| 2022-01-26 | 143,000.00 | 144,500.00 | 137,500.00 | 137,500.00 | 137,500.00 | 286,387 |
| 2022-01-25 | 149,000.00 | 152,500.00 | 141,500.00 | 143,000.00 | 143,000.00 | 545,516 |
| 2022-01-24 | 143,000.00 | 147,000.00 | 143,000.00 | 147,000.00 | 147,000.00 | 232,263 |
| 2022-01-21 | 141,500.00 | 149,500.00 | 141,000.00 | 146,500.00 | 146,500.00 | 417,309 |
| 2022-01-20 | 142,500.00 | 143,500.00 | 137,000.00 | 143,500.00 | 143,500.00 | 400,853 |
| 2022-01-19 | 148,000.00 | 148,500.00 | 141,000.00 | 141,500.00 | 141,500.00 | 535,154 |
| 2022-01-18 | 149,000.00 | 152,000.00 | 147,500.00 | 150,500.00 | 150,500.00 | 227,279 |
| 2022-01-17 | 150,500.00 | 152,000.00 | 147,000.00 | 149,000.00 | 149,000.00 | 161,754 |
| 2022-01-14 | 153,000.00 | 153,500.00 | 149,500.00 | 150,500.00 | 150,500.00 | 219,257 |
| 2022-01-13 | 153,500.00 | 156,500.00 | 152,500.00 | 155,500.00 | 155,500.00 | 356,409 |
| 2022-01-12 | 148,000.00 | 152,000.00 | 147,500.00 | 151,000.00 | 151,000.00 | 258,409 |
| 2022-01-11 | 147,500.00 | 148,500.00 | 145,000.00 | 147,000.00 | 147,000.00 | 231,558 |
| 2022-01-10 | 151,500.00 | 152,000.00 | 145,000.00 | 147,000.00 | 147,000.00 | 432,865 |
| 2022-01-07 | 150,500.00 | 154,000.00 | 149,500.00 | 153,500.00 | 153,500.00 | 193,087 |
| 2022-01-06 | 150,000.00 | 154,500.00 | 149,000.00 | 150,500.00 | 150,500.00 | 353,848 |
| 2022-01-05 | 158,500.00 | 159,000.00 | 152,000.00 | 152,500.00 | 152,500.00 | 384,986 |
| 2022-01-04 | 165,500.00 | 166,500.00 | 158,000.00 | 158,500.00 | 158,500.00 | 407,633 |
| 2022-01-03 | 169,000.00 | 169,500.00 | 163,500.00 | 164,500.00 | 164,500.00 | 210,361 |
| 2021-12-30 | 168,000.00 | 170,000.00 | 166,000.00 | 168,000.00 | 168,000.00 | 168,500 |
| 2021-12-29 | 166,000.00 | 170,500.00 | 165,000.00 | 168,500.00 | 168,500.00 | 275,527 |
| 2021-12-28 | 160,000.00 | 166,000.00 | 159,000.00 | 166,000.00 | 166,000.00 | 326,569 |
| 2021-12-27 | 163,000.00 | 163,000.00 | 159,000.00 | 160,000.00 | 160,000.00 | 170,751 |
| 2021-12-24 | 159,000.00 | 163,000.00 | 159,000.00 | 162,000.00 | 162,000.00 | 230,835 |
| 2021-12-23 | 158,500.00 | 161,000.00 | 156,500.00 | 158,500.00 | 158,500.00 | 266,526 |
| 2021-12-22 | 163,500.00 | 165,500.00 | 156,500.00 | 156,500.00 | 156,500.00 | 480,022 |
| 2021-12-21 | 165,000.00 | 166,000.00 | 160,500.00 | 162,000.00 | 162,000.00 | 306,610 |
| 2021-12-20 | 171,000.00 | 171,000.00 | 164,000.00 | 165,500.00 | 165,500.00 | 265,050 |
| 2021-12-17 | 171,500.00 | 174,000.00 | 170,500.00 | 171,500.00 | 171,500.00 | 1,225,315 |
| 2021-12-16 | 172,000.00 | 175,000.00 | 171,000.00 | 173,000.00 | 173,000.00 | 317,766 |
| 2021-12-15 | 167,500.00 | 171,500.00 | 167,500.00 | 170,500.00 | 170,500.00 | 237,885 |
| 2021-12-14 | 171,000.00 | 172,500.00 | 168,000.00 | 170,500.00 | 170,500.00 | 366,125 |
| 2021-12-13 | 176,500.00 | 177,500.00 | 172,500.00 | 173,000.00 | 173,000.00 | 341,399 |
| 2021-12-10 | 169,500.00 | 177,500.00 | 169,000.00 | 176,000.00 | 176,000.00 | 607,755 |
| 2021-12-09 | 169,000.00 | 172,500.00 | 167,000.00 | 172,500.00 | 172,500.00 | 624,159 |
| 2021-12-08 | 167,500.00 | 172,000.00 | 166,000.00 | 168,500.00 | 168,500.00 | 428,808 |
| 2021-12-07 | 168,500.00 | 168,500.00 | 164,000.00 | 165,500.00 | 165,500.00 | 264,957 |
| 2021-12-06 | 167,000.00 | 169,500.00 | 165,000.00 | 167,500.00 | 167,500.00 | 304,693 |
| 2021-12-03 | 161,500.00 | 170,000.00 | 161,000.00 | 169,500.00 | 169,500.00 | 617,013 |
| 2021-12-02 | 156,000.00 | 161,000.00 | 155,500.00 | 160,500.00 | 160,500.00 | 291,560 |
| 2021-12-01 | 156,000.00 | 160,500.00 | 154,000.00 | 158,000.00 | 158,000.00 | 358,097 |
| 2021-11-30 | 168,500.00 | 169,000.00 | 152,000.00 | 155,500.00 | 155,500.00 | 995,093 |
| 2021-11-29 | 158,500.00 | 167,500.00 | 157,500.00 | 165,500.00 | 165,500.00 | 546,119 |
| 2021-11-26 | 157,500.00 | 164,500.00 | 157,000.00 | 162,500.00 | 162,500.00 | 591,380 |
| 2021-11-25 | 160,000.00 | 161,500.00 | 156,000.00 | 157,000.00 | 157,000.00 | 412,194 |
| 2021-11-24 | 165,500.00 | 166,000.00 | 155,500.00 | 159,500.00 | 159,500.00 | 908,615 |
| 2021-11-23 | 166,000.00 | 170,500.00 | 164,500.00 | 165,500.00 | 165,500.00 | 409,159 |
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.