SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 32,150.00 | 34,050.00 | 32,150.00 | 33,700.00 | 33,700.00 | 298,848 |
| 2025-10-23 | 32,800.00 | 32,800.00 | 31,850.00 | 31,950.00 | 31,950.00 | 166,112 |
| 2025-10-22 | 33,450.00 | 33,650.00 | 32,450.00 | 33,150.00 | 33,150.00 | 184,115 |
| 2025-10-21 | 33,200.00 | 34,250.00 | 32,500.00 | 33,150.00 | 33,150.00 | 294,765 |
| 2025-10-20 | 33,700.00 | 33,800.00 | 31,950.00 | 33,150.00 | 33,150.00 | 305,294 |
| 2025-10-17 | 31,200.00 | 34,150.00 | 30,600.00 | 33,950.00 | 33,950.00 | 706,810 |
| 2025-10-16 | 29,500.00 | 31,450.00 | 29,450.00 | 31,400.00 | 31,400.00 | 402,001 |
| 2025-10-15 | 29,100.00 | 29,750.00 | 28,600.00 | 29,700.00 | 29,700.00 | 146,295 |
| 2025-10-14 | 27,600.00 | 29,450.00 | 27,450.00 | 29,300.00 | 29,300.00 | 274,444 |
| 2025-10-13 | 26,700.00 | 28,100.00 | 25,950.00 | 27,900.00 | 27,900.00 | 165,127 |
| 2025-10-10 | 26,350.00 | 26,850.00 | 25,750.00 | 26,750.00 | 26,750.00 | 133,707 |
| 2025-10-02 | 26,850.00 | 27,250.00 | 26,500.00 | 26,850.00 | 26,850.00 | 117,023 |
| 2025-10-01 | 26,600.00 | 26,950.00 | 26,350.00 | 26,400.00 | 26,400.00 | 32,712 |
| 2025-09-30 | 26,800.00 | 27,150.00 | 26,400.00 | 26,500.00 | 26,500.00 | 67,781 |
| 2025-09-29 | 27,800.00 | 27,800.00 | 27,000.00 | 27,050.00 | 27,050.00 | 48,104 |
| 2025-09-26 | 28,400.00 | 28,400.00 | 27,250.00 | 27,350.00 | 27,350.00 | 113,335 |
| 2025-09-25 | 28,200.00 | 28,700.00 | 28,050.00 | 28,700.00 | 28,700.00 | 85,196 |
| 2025-09-24 | 29,000.00 | 29,050.00 | 28,000.00 | 28,050.00 | 28,050.00 | 77,741 |
| 2025-09-23 | 28,600.00 | 28,900.00 | 28,350.00 | 28,750.00 | 28,750.00 | 87,152 |
| 2025-09-22 | 28,900.00 | 29,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | 150,801 |
| 2025-09-19 | 28,750.00 | 28,900.00 | 28,400.00 | 28,700.00 | 28,700.00 | 119,895 |
| 2025-09-18 | 28,700.00 | 29,000.00 | 28,350.00 | 28,950.00 | 28,950.00 | 115,170 |
| 2025-09-17 | 28,450.00 | 28,900.00 | 28,150.00 | 28,700.00 | 28,700.00 | 96,618 |
| 2025-09-16 | 29,050.00 | 29,100.00 | 28,300.00 | 28,300.00 | 28,300.00 | 86,034 |
| 2025-09-15 | 28,200.00 | 29,300.00 | 28,000.00 | 29,000.00 | 29,000.00 | 161,995 |
| 2025-09-12 | 28,100.00 | 28,300.00 | 27,850.00 | 28,200.00 | 28,200.00 | 111,588 |
| 2025-09-11 | 27,400.00 | 27,850.00 | 27,200.00 | 27,850.00 | 27,850.00 | 205,737 |
| 2025-09-10 | 27,300.00 | 27,750.00 | 27,300.00 | 27,500.00 | 27,500.00 | 116,297 |
| 2025-09-09 | 27,700.00 | 27,850.00 | 27,300.00 | 27,550.00 | 27,550.00 | 78,861 |
| 2025-09-08 | 27,400.00 | 27,800.00 | 27,200.00 | 27,400.00 | 27,400.00 | 56,662 |
| 2025-09-05 | 27,650.00 | 27,900.00 | 27,500.00 | 27,550.00 | 27,550.00 | 69,714 |
| 2025-09-04 | 27,600.00 | 27,850.00 | 27,200.00 | 27,650.00 | 27,650.00 | 103,615 |
| 2025-09-03 | 26,950.00 | 27,350.00 | 26,800.00 | 27,150.00 | 27,150.00 | 72,962 |
| 2025-09-02 | 27,000.00 | 27,200.00 | 26,750.00 | 27,050.00 | 27,050.00 | 62,419 |
| 2025-09-01 | 27,800.00 | 27,800.00 | 26,900.00 | 26,950.00 | 26,950.00 | 95,714 |
| 2025-08-29 | 28,250.00 | 28,350.00 | 27,450.00 | 27,750.00 | 27,750.00 | 121,084 |
| 2025-08-28 | 29,650.00 | 29,800.00 | 27,950.00 | 28,200.00 | 28,200.00 | 249,007 |
| 2025-08-27 | 30,100.00 | 30,150.00 | 29,100.00 | 29,800.00 | 29,800.00 | 171,638 |
| 2025-08-26 | 29,000.00 | 30,100.00 | 28,900.00 | 29,300.00 | 29,300.00 | 133,308 |
| 2025-08-25 | 29,600.00 | 29,650.00 | 29,000.00 | 29,250.00 | 29,250.00 | 92,518 |
| 2025-08-22 | 29,050.00 | 29,600.00 | 28,750.00 | 28,850.00 | 28,850.00 | 93,790 |
| 2025-08-21 | 29,750.00 | 29,750.00 | 28,900.00 | 29,050.00 | 29,050.00 | 87,471 |
| 2025-08-20 | 29,400.00 | 30,100.00 | 28,800.00 | 29,350.00 | 29,350.00 | 139,961 |
| 2025-08-19 | 30,400.00 | 30,550.00 | 29,550.00 | 29,600.00 | 29,600.00 | 169,533 |
| 2025-08-18 | 31,450.00 | 31,450.00 | 30,250.00 | 30,400.00 | 30,400.00 | 242,101 |
| 2025-08-14 | 29,100.00 | 32,250.00 | 29,100.00 | 31,700.00 | 31,700.00 | 859,192 |
| 2025-08-13 | 28,950.00 | 29,100.00 | 28,650.00 | 28,700.00 | 28,700.00 | 69,576 |
| 2025-08-12 | 28,650.00 | 29,550.00 | 28,500.00 | 28,700.00 | 28,700.00 | 121,843 |
| 2025-08-11 | 28,450.00 | 29,000.00 | 28,350.00 | 28,750.00 | 28,750.00 | 123,330 |
| 2025-08-08 | 28,800.00 | 28,800.00 | 28,050.00 | 28,400.00 | 28,400.00 | 88,078 |
| 2025-08-07 | 28,400.00 | 28,500.00 | 27,900.00 | 28,300.00 | 28,300.00 | 105,883 |
| 2025-08-06 | 26,900.00 | 29,350.00 | 26,900.00 | 28,150.00 | 28,150.00 | 289,836 |
| 2025-08-05 | 26,400.00 | 27,350.00 | 26,400.00 | 27,050.00 | 27,050.00 | 121,358 |
| 2025-08-04 | 26,600.00 | 26,650.00 | 26,050.00 | 26,200.00 | 26,200.00 | 83,361 |
| 2025-08-01 | 27,350.00 | 27,650.00 | 26,350.00 | 26,450.00 | 26,450.00 | 133,343 |
| 2025-07-31 | 29,400.00 | 29,500.00 | 27,350.00 | 27,750.00 | 27,750.00 | 302,842 |
| 2025-07-30 | 28,700.00 | 29,650.00 | 28,350.00 | 29,200.00 | 29,200.00 | 139,305 |
| 2025-07-29 | 29,150.00 | 29,150.00 | 28,050.00 | 28,900.00 | 28,900.00 | 141,291 |
| 2025-07-28 | 29,450.00 | 30,300.00 | 29,050.00 | 29,450.00 | 29,450.00 | 179,930 |
| 2025-07-25 | 28,800.00 | 29,000.00 | 28,250.00 | 28,850.00 | 28,850.00 | 71,852 |
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.