SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 166,500.00 | 169,000.00 | 164,500.00 | 165,500.00 | 165,500.00 | 468,513 |
| 2021-11-19 | 163,500.00 | 167,500.00 | 162,000.00 | 167,500.00 | 167,500.00 | 464,574 |
| 2021-11-18 | 168,500.00 | 168,500.00 | 163,000.00 | 164,500.00 | 164,500.00 | 761,979 |
| 2021-11-17 | 172,000.00 | 172,500.00 | 167,000.00 | 167,500.00 | 167,500.00 | 700,088 |
| 2021-11-16 | 170,000.00 | 172,500.00 | 167,500.00 | 169,500.00 | 169,500.00 | 4,696,691 |
| 2021-11-15 | 178,500.00 | 180,000.00 | 171,500.00 | 179,000.00 | 179,000.00 | 658,423 |
| 2021-11-12 | 165,000.00 | 178,000.00 | 163,000.00 | 176,000.00 | 176,000.00 | 1,482,300 |
| 2021-11-11 | 157,500.00 | 169,500.00 | 157,000.00 | 161,000.00 | 161,000.00 | 1,798,101 |
| 2021-11-10 | 151,500.00 | 163,500.00 | 148,500.00 | 161,000.00 | 161,000.00 | 1,104,048 |
| 2021-11-09 | 155,500.00 | 159,000.00 | 150,000.00 | 151,000.00 | 151,000.00 | 501,262 |
| 2021-11-08 | 144,000.00 | 158,500.00 | 141,000.00 | 158,500.00 | 158,500.00 | 1,012,195 |
| 2021-11-05 | 153,000.00 | 153,500.00 | 145,000.00 | 145,500.00 | 145,500.00 | 521,374 |
| 2021-11-04 | 156,500.00 | 157,000.00 | 150,000.00 | 152,000.00 | 152,000.00 | 512,313 |
| 2021-11-03 | 162,000.00 | 162,500.00 | 155,000.00 | 155,000.00 | 155,000.00 | 460,951 |
| 2021-11-02 | 162,500.00 | 166,500.00 | 161,500.00 | 162,000.00 | 162,000.00 | 249,378 |
| 2021-11-01 | 163,500.00 | 164,000.00 | 159,000.00 | 163,000.00 | 163,000.00 | 488,818 |
| 2021-10-29 | 176,500.00 | 177,500.00 | 165,500.00 | 166,500.00 | 166,500.00 | 433,924 |
| 2021-10-28 | 178,000.00 | 180,500.00 | 176,000.00 | 176,000.00 | 176,000.00 | 147,562 |
| 2021-10-27 | 181,000.00 | 181,000.00 | 176,500.00 | 178,000.00 | 178,000.00 | 165,995 |
| 2021-10-26 | 179,000.00 | 181,000.00 | 178,000.00 | 180,500.00 | 180,500.00 | 259,738 |
| 2021-10-25 | 174,000.00 | 177,000.00 | 172,500.00 | 176,500.00 | 176,500.00 | 186,806 |
| 2021-10-22 | 178,000.00 | 179,000.00 | 173,500.00 | 177,000.00 | 177,000.00 | 308,893 |
| 2021-10-21 | 179,000.00 | 183,000.00 | 176,500.00 | 178,000.00 | 178,000.00 | 372,658 |
| 2021-10-20 | 194,000.00 | 194,000.00 | 178,000.00 | 179,000.00 | 179,000.00 | 827,838 |
| 2021-10-19 | 195,000.00 | 196,500.00 | 193,000.00 | 193,500.00 | 193,500.00 | 176,799 |
| 2021-10-18 | 195,000.00 | 195,500.00 | 192,000.00 | 195,000.00 | 195,000.00 | 172,502 |
| 2021-10-15 | 201,500.00 | 202,000.00 | 192,000.00 | 193,500.00 | 193,500.00 | 457,718 |
| 2021-10-14 | 203,000.00 | 203,500.00 | 199,500.00 | 200,500.00 | 200,500.00 | 164,741 |
← NewerPage 21 of 21 · 1,228 trading days
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.