SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 24,700.00 | 25,100.00 | 24,150.00 | 24,700.00 | 24,700.00 | 288,368 |
| 2026-04-17 | 23,850.00 | 24,550.00 | 23,300.00 | 24,200.00 | 24,200.00 | 179,965 |
| 2026-04-16 | 23,200.00 | 23,650.00 | 22,900.00 | 23,650.00 | 23,650.00 | 167,118 |
| 2026-04-15 | 23,000.00 | 23,100.00 | 22,650.00 | 22,950.00 | 22,950.00 | 129,770 |
| 2026-04-14 | 23,000.00 | 23,050.00 | 22,550.00 | 22,700.00 | 22,700.00 | 144,240 |
| 2026-04-13 | 22,700.00 | 23,350.00 | 22,600.00 | 22,850.00 | 22,850.00 | 115,471 |
| 2026-04-10 | 23,050.00 | 23,150.00 | 22,700.00 | 23,100.00 | 23,100.00 | 110,753 |
| 2026-04-09 | 22,450.00 | 23,200.00 | 22,300.00 | 22,850.00 | 22,850.00 | 263,348 |
| 2026-04-08 | 23,050.00 | 23,150.00 | 22,000.00 | 22,350.00 | 22,350.00 | 174,066 |
| 2026-04-07 | 21,800.00 | 23,050.00 | 21,700.00 | 22,050.00 | 22,050.00 | 174,583 |
| 2026-04-06 | 21,150.00 | 22,700.00 | 21,150.00 | 21,800.00 | 21,800.00 | 197,492 |
| 2026-04-03 | 21,550.00 | 21,800.00 | 20,850.00 | 21,050.00 | 21,050.00 | 119,104 |
| 2026-04-02 | 22,250.00 | 22,850.00 | 20,900.00 | 21,200.00 | 21,200.00 | 241,362 |
| 2026-04-01 | 21,750.00 | 22,350.00 | 21,500.00 | 22,300.00 | 22,300.00 | 161,593 |
| 2026-03-31 | 22,100.00 | 22,200.00 | 21,050.00 | 21,250.00 | 21,250.00 | 161,264 |
| 2026-03-30 | 20,850.00 | 22,450.00 | 20,600.00 | 22,100.00 | 22,100.00 | 198,382 |
| 2026-03-27 | 20,750.00 | 21,750.00 | 20,100.00 | 21,650.00 | 21,650.00 | 263,164 |
| 2026-03-26 | 22,100.00 | 22,100.00 | 20,950.00 | 21,050.00 | 21,050.00 | 162,510 |
| 2026-03-25 | 21,750.00 | 22,450.00 | 21,600.00 | 22,100.00 | 22,100.00 | 168,974 |
| 2026-03-24 | 21,500.00 | 21,600.00 | 20,750.00 | 21,600.00 | 21,600.00 | 148,824 |
| 2026-03-23 | 21,750.00 | 21,750.00 | 20,600.00 | 20,650.00 | 20,650.00 | 179,242 |
| 2026-03-20 | 21,950.00 | 22,750.00 | 21,950.00 | 22,200.00 | 22,200.00 | 141,387 |
| 2026-03-19 | 21,900.00 | 22,150.00 | 21,700.00 | 21,750.00 | 21,750.00 | 125,355 |
| 2026-03-18 | 22,450.00 | 22,700.00 | 22,150.00 | 22,650.00 | 22,650.00 | 120,845 |
| 2026-03-17 | 21,700.00 | 22,350.00 | 21,550.00 | 22,100.00 | 22,100.00 | 128,600 |
| 2026-03-16 | 21,900.00 | 22,000.00 | 21,200.00 | 21,250.00 | 21,250.00 | 137,714 |
| 2026-03-13 | 22,100.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | 138,638 |
| 2026-03-12 | 22,950.00 | 23,100.00 | 22,300.00 | 22,800.00 | 22,800.00 | 140,268 |
| 2026-03-11 | 22,950.00 | 23,500.00 | 22,400.00 | 23,100.00 | 23,100.00 | 122,102 |
| 2026-03-10 | 23,100.00 | 23,100.00 | 22,200.00 | 22,700.00 | 22,700.00 | 162,323 |
| 2026-03-09 | 21,500.00 | 22,400.00 | 21,200.00 | 22,300.00 | 22,300.00 | 224,878 |
| 2026-03-06 | 22,050.00 | 23,500.00 | 22,050.00 | 23,450.00 | 23,450.00 | 208,646 |
| 2026-03-05 | 21,700.00 | 23,350.00 | 21,700.00 | 22,700.00 | 22,700.00 | 266,450 |
| 2026-03-04 | 23,700.00 | 24,300.00 | 20,400.00 | 20,500.00 | 20,500.00 | 471,975 |
| 2026-03-03 | 26,500.00 | 26,800.00 | 24,550.00 | 24,750.00 | 24,750.00 | 319,079 |
| 2026-02-27 | 27,300.00 | 27,500.00 | 26,850.00 | 27,100.00 | 27,100.00 | 173,800 |
| 2026-02-26 | 28,000.00 | 28,700.00 | 27,500.00 | 27,650.00 | 27,650.00 | 242,216 |
| 2026-02-25 | 27,500.00 | 28,550.00 | 27,000.00 | 27,850.00 | 27,850.00 | 287,796 |
| 2026-02-24 | 26,350.00 | 27,400.00 | 26,200.00 | 27,300.00 | 27,300.00 | 293,255 |
| 2026-02-23 | 26,850.00 | 27,450.00 | 26,200.00 | 26,250.00 | 26,250.00 | 199,443 |
| 2026-02-20 | 26,400.00 | 26,700.00 | 26,200.00 | 26,550.00 | 26,550.00 | 159,848 |
| 2026-02-19 | 26,150.00 | 26,550.00 | 25,850.00 | 26,400.00 | 26,400.00 | 203,964 |
| 2026-02-13 | 26,950.00 | 26,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 240,770 |
| 2026-02-12 | 25,850.00 | 27,350.00 | 25,500.00 | 27,350.00 | 27,350.00 | 344,498 |
| 2026-02-11 | 26,250.00 | 26,300.00 | 25,700.00 | 25,750.00 | 25,750.00 | 107,189 |
| 2026-02-10 | 26,150.00 | 26,250.00 | 25,700.00 | 25,800.00 | 25,800.00 | 113,502 |
| 2026-02-09 | 25,200.00 | 26,200.00 | 25,200.00 | 25,900.00 | 25,900.00 | 190,183 |
| 2026-02-06 | 24,850.00 | 25,000.00 | 23,900.00 | 24,350.00 | 24,350.00 | 202,376 |
| 2026-02-05 | 26,000.00 | 26,300.00 | 25,400.00 | 25,400.00 | 25,400.00 | 209,595 |
| 2026-02-04 | 26,000.00 | 26,800.00 | 25,950.00 | 26,150.00 | 26,150.00 | 248,519 |
| 2026-02-03 | 26,200.00 | 26,250.00 | 25,550.00 | 26,100.00 | 26,100.00 | 143,187 |
| 2026-02-02 | 26,900.00 | 27,650.00 | 25,500.00 | 25,550.00 | 25,550.00 | 254,497 |
| 2026-01-30 | 28,950.00 | 29,250.00 | 27,250.00 | 27,350.00 | 27,350.00 | 353,850 |
| 2026-01-29 | 28,100.00 | 29,000.00 | 26,350.00 | 28,800.00 | 28,800.00 | 415,499 |
| 2026-01-28 | 26,750.00 | 27,750.00 | 26,700.00 | 27,500.00 | 27,500.00 | 320,775 |
| 2026-01-27 | 26,650.00 | 27,150.00 | 26,250.00 | 26,600.00 | 26,600.00 | 231,711 |
| 2026-01-26 | 26,500.00 | 27,050.00 | 26,300.00 | 26,750.00 | 26,750.00 | 236,900 |
| 2026-01-23 | 27,100.00 | 27,100.00 | 25,600.00 | 26,050.00 | 26,050.00 | 241,951 |
| 2026-01-22 | 24,100.00 | 26,650.00 | 24,100.00 | 26,550.00 | 26,550.00 | 477,903 |
| 2026-01-21 | 24,500.00 | 24,650.00 | 23,650.00 | 24,150.00 | 24,150.00 | 196,037 |
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.