SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 24,200.00 | 25,550.00 | 24,150.00 | 25,050.00 | 25,050.00 | 314,230 |
| 2026-01-19 | 23,650.00 | 24,600.00 | 23,150.00 | 24,400.00 | 24,400.00 | 200,360 |
| 2026-01-16 | 24,600.00 | 24,750.00 | 23,700.00 | 23,850.00 | 23,850.00 | 155,030 |
| 2026-01-15 | 24,150.00 | 24,450.00 | 23,650.00 | 24,400.00 | 24,400.00 | 194,522 |
| 2026-01-14 | 24,550.00 | 24,550.00 | 23,900.00 | 24,350.00 | 24,350.00 | 199,354 |
| 2026-01-13 | 24,000.00 | 24,300.00 | 23,350.00 | 24,300.00 | 24,300.00 | 168,454 |
| 2026-01-12 | 23,400.00 | 23,800.00 | 23,200.00 | 23,800.00 | 23,800.00 | 157,746 |
| 2026-01-09 | 24,350.00 | 24,350.00 | 23,200.00 | 23,400.00 | 23,400.00 | 242,862 |
| 2026-01-08 | 23,800.00 | 24,700.00 | 22,800.00 | 24,700.00 | 24,700.00 | 325,175 |
| 2026-01-07 | 24,650.00 | 24,950.00 | 23,950.00 | 24,050.00 | 24,050.00 | 136,921 |
| 2026-01-06 | 25,000.00 | 25,250.00 | 24,600.00 | 24,850.00 | 24,850.00 | 118,130 |
| 2026-01-05 | 24,050.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | 116,585 |
| 2026-01-02 | 25,000.00 | 25,000.00 | 24,150.00 | 24,150.00 | 24,150.00 | 163,998 |
| 2025-12-30 | 25,850.00 | 26,000.00 | 24,900.00 | 25,050.00 | 25,050.00 | 154,517 |
| 2025-12-29 | 26,000.00 | 26,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | 92,788 |
| 2025-12-26 | 27,350.00 | 27,400.00 | 26,300.00 | 26,450.00 | 26,450.00 | 117,501 |
| 2025-12-24 | 27,500.00 | 27,750.00 | 27,200.00 | 27,350.00 | 27,350.00 | 72,887 |
| 2025-12-23 | 27,600.00 | 27,650.00 | 27,000.00 | 27,400.00 | 27,400.00 | 85,236 |
| 2025-12-22 | 27,650.00 | 27,950.00 | 27,150.00 | 27,550.00 | 27,550.00 | 125,016 |
| 2025-12-19 | 27,400.00 | 27,600.00 | 26,450.00 | 27,100.00 | 27,100.00 | 185,345 |
| 2025-12-18 | 28,100.00 | 28,150.00 | 26,900.00 | 26,900.00 | 26,900.00 | 201,239 |
| 2025-12-17 | 28,450.00 | 28,750.00 | 28,200.00 | 28,650.00 | 28,650.00 | 125,664 |
| 2025-12-16 | 29,950.00 | 29,950.00 | 28,200.00 | 28,450.00 | 28,450.00 | 216,940 |
| 2025-12-15 | 29,950.00 | 30,400.00 | 29,400.00 | 29,950.00 | 29,950.00 | 142,288 |
| 2025-12-12 | 30,000.00 | 30,450.00 | 29,650.00 | 30,250.00 | 30,250.00 | 124,387 |
| 2025-12-11 | 30,000.00 | 30,250.00 | 29,300.00 | 30,100.00 | 30,100.00 | 408,521 |
| 2025-12-10 | 30,750.00 | 30,750.00 | 29,500.00 | 29,700.00 | 29,700.00 | 112,310 |
| 2025-12-09 | 29,950.00 | 30,900.00 | 29,450.00 | 30,150.00 | 30,150.00 | 161,982 |
| 2025-12-08 | 29,050.00 | 30,150.00 | 28,750.00 | 30,050.00 | 30,050.00 | 225,121 |
| 2025-12-05 | 28,900.00 | 29,400.00 | 28,700.00 | 29,150.00 | 29,150.00 | 122,016 |
| 2025-12-04 | 29,300.00 | 29,700.00 | 28,750.00 | 29,150.00 | 29,150.00 | 81,290 |
| 2025-12-03 | 29,600.00 | 29,900.00 | 29,050.00 | 29,400.00 | 29,400.00 | 88,438 |
| 2025-12-02 | 29,150.00 | 29,800.00 | 28,650.00 | 29,550.00 | 29,550.00 | 87,957 |
| 2025-12-01 | 28,800.00 | 29,550.00 | 28,700.00 | 28,950.00 | 28,950.00 | 109,144 |
| 2025-11-28 | 28,650.00 | 28,850.00 | 28,200.00 | 28,500.00 | 28,500.00 | 83,258 |
| 2025-11-27 | 28,300.00 | 28,700.00 | 28,050.00 | 28,350.00 | 28,350.00 | 72,469 |
| 2025-11-26 | 27,150.00 | 28,200.00 | 27,000.00 | 28,200.00 | 28,200.00 | 121,226 |
| 2025-11-25 | 27,350.00 | 27,700.00 | 26,500.00 | 26,650.00 | 26,650.00 | 115,774 |
| 2025-11-24 | 28,700.00 | 28,750.00 | 26,850.00 | 26,850.00 | 26,850.00 | 175,691 |
| 2025-11-21 | 29,050.00 | 29,150.00 | 28,250.00 | 28,400.00 | 28,400.00 | 119,307 |
| 2025-11-20 | 29,450.00 | 30,150.00 | 29,050.00 | 29,800.00 | 29,800.00 | 87,246 |
| 2025-11-19 | 30,350.00 | 30,650.00 | 28,800.00 | 28,850.00 | 28,850.00 | 168,519 |
| 2025-11-18 | 31,500.00 | 31,600.00 | 29,500.00 | 29,500.00 | 29,500.00 | 207,864 |
| 2025-11-17 | 32,750.00 | 32,800.00 | 30,900.00 | 31,300.00 | 31,300.00 | 141,881 |
| 2025-11-14 | 31,650.00 | 33,600.00 | 31,250.00 | 31,450.00 | 31,450.00 | 232,618 |
| 2025-11-13 | 31,950.00 | 33,200.00 | 31,250.00 | 32,600.00 | 32,600.00 | 395,808 |
| 2025-11-12 | 30,100.00 | 32,250.00 | 29,850.00 | 31,800.00 | 31,800.00 | 400,426 |
| 2025-11-11 | 29,950.00 | 31,000.00 | 29,250.00 | 29,650.00 | 29,650.00 | 189,750 |
| 2025-11-10 | 29,500.00 | 29,900.00 | 28,800.00 | 29,650.00 | 29,650.00 | 126,661 |
| 2025-11-07 | 30,650.00 | 30,800.00 | 28,850.00 | 29,150.00 | 29,150.00 | 164,570 |
| 2025-11-06 | 30,950.00 | 31,900.00 | 30,400.00 | 30,650.00 | 30,650.00 | 345,450 |
| 2025-11-05 | 31,200.00 | 31,250.00 | 29,250.00 | 29,950.00 | 29,950.00 | 188,762 |
| 2025-11-04 | 31,800.00 | 32,300.00 | 31,400.00 | 31,600.00 | 31,600.00 | 158,533 |
| 2025-11-03 | 31,100.00 | 31,450.00 | 30,500.00 | 31,250.00 | 31,250.00 | 134,223 |
| 2025-10-31 | 31,000.00 | 32,050.00 | 30,550.00 | 30,700.00 | 30,700.00 | 185,451 |
| 2025-10-30 | 33,650.00 | 34,400.00 | 31,900.00 | 31,950.00 | 31,950.00 | 264,175 |
| 2025-10-29 | 34,500.00 | 34,500.00 | 33,550.00 | 33,850.00 | 33,850.00 | 135,590 |
| 2025-10-28 | 33,300.00 | 34,300.00 | 32,700.00 | 34,300.00 | 34,300.00 | 183,221 |
| 2025-10-27 | 35,000.00 | 35,100.00 | 33,150.00 | 33,600.00 | 33,600.00 | 277,001 |
| 2025-10-24 | 32,150.00 | 34,050.00 | 32,150.00 | 33,700.00 | 33,700.00 | 298,848 |
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.