SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 29,300.00 | 29,550.00 | 28,600.00 | 28,850.00 | 28,850.00 | 85,287 |
| 2025-07-22 | 30,000.00 | 30,050.00 | 29,000.00 | 29,100.00 | 29,100.00 | 122,188 |
| 2025-07-21 | 29,300.00 | 29,900.00 | 28,800.00 | 29,800.00 | 29,800.00 | 159,618 |
| 2025-07-18 | 27,150.00 | 29,750.00 | 27,150.00 | 29,150.00 | 29,150.00 | 419,438 |
| 2025-07-17 | 27,250.00 | 27,600.00 | 26,750.00 | 27,200.00 | 27,200.00 | 97,617 |
| 2025-07-16 | 27,850.00 | 28,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 89,394 |
| 2025-07-15 | 27,950.00 | 28,150.00 | 27,650.00 | 27,900.00 | 27,900.00 | 89,993 |
| 2025-07-14 | 28,250.00 | 28,850.00 | 27,900.00 | 27,950.00 | 27,950.00 | 106,844 |
| 2025-07-11 | 28,750.00 | 29,200.00 | 28,150.00 | 28,450.00 | 28,450.00 | 175,610 |
| 2025-07-10 | 28,350.00 | 28,750.00 | 28,000.00 | 28,750.00 | 28,750.00 | 182,733 |
| 2025-07-09 | 27,700.00 | 28,750.00 | 27,700.00 | 28,250.00 | 28,250.00 | 95,230 |
| 2025-07-08 | 28,400.00 | 29,000.00 | 27,350.00 | 27,800.00 | 27,800.00 | 175,118 |
| 2025-07-07 | 28,750.00 | 29,200.00 | 28,100.00 | 28,500.00 | 28,500.00 | 135,550 |
| 2025-07-04 | 28,500.00 | 29,000.00 | 28,200.00 | 28,800.00 | 28,800.00 | 146,506 |
| 2025-07-03 | 28,000.00 | 28,950.00 | 27,700.00 | 28,700.00 | 28,700.00 | 200,228 |
| 2025-07-02 | 27,300.00 | 27,950.00 | 27,100.00 | 27,900.00 | 27,900.00 | 126,286 |
| 2025-07-01 | 27,650.00 | 28,100.00 | 26,950.00 | 27,600.00 | 27,600.00 | 166,027 |
| 2025-06-30 | 27,050.00 | 28,150.00 | 26,700.00 | 26,900.00 | 26,900.00 | 191,150 |
| 2025-06-27 | 27,850.00 | 27,850.00 | 26,500.00 | 26,650.00 | 26,650.00 | 187,681 |
| 2025-06-26 | 27,750.00 | 28,450.00 | 27,150.00 | 27,450.00 | 27,450.00 | 222,047 |
| 2025-06-25 | 28,250.00 | 28,500.00 | 27,500.00 | 27,700.00 | 27,700.00 | 173,975 |
| 2025-06-24 | 27,900.00 | 28,400.00 | 27,500.00 | 28,250.00 | 28,250.00 | 281,780 |
| 2025-06-23 | 25,900.00 | 28,000.00 | 25,150.00 | 27,800.00 | 27,800.00 | 488,436 |
| 2025-06-20 | 24,750.00 | 26,600.00 | 24,350.00 | 26,150.00 | 26,150.00 | 511,160 |
| 2025-06-19 | 24,200.00 | 24,850.00 | 23,450.00 | 24,700.00 | 24,700.00 | 203,112 |
| 2025-06-18 | 22,450.00 | 25,300.00 | 22,450.00 | 24,150.00 | 24,150.00 | 492,328 |
| 2025-06-17 | 22,650.00 | 23,300.00 | 22,300.00 | 22,700.00 | 22,700.00 | 104,133 |
| 2025-06-16 | 22,800.00 | 23,050.00 | 22,350.00 | 22,650.00 | 22,650.00 | 80,042 |
| 2025-06-13 | 23,250.00 | 23,250.00 | 22,500.00 | 22,800.00 | 22,800.00 | 91,895 |
| 2025-06-12 | 22,900.00 | 23,800.00 | 22,750.00 | 23,450.00 | 23,450.00 | 238,259 |
| 2025-06-11 | 22,850.00 | 23,250.00 | 22,400.00 | 23,000.00 | 23,000.00 | 124,109 |
| 2025-06-10 | 22,550.00 | 22,800.00 | 22,200.00 | 22,600.00 | 22,600.00 | 101,476 |
| 2025-06-09 | 22,350.00 | 22,450.00 | 21,800.00 | 22,300.00 | 22,300.00 | 114,193 |
| 2025-06-05 | 21,600.00 | 22,500.00 | 21,500.00 | 22,350.00 | 22,350.00 | 87,267 |
| 2025-06-04 | 21,200.00 | 22,150.00 | 21,200.00 | 21,650.00 | 21,650.00 | 109,742 |
| 2025-06-02 | 21,400.00 | 21,500.00 | 20,850.00 | 21,000.00 | 21,000.00 | 96,177 |
| 2025-05-30 | 21,000.00 | 21,450.00 | 20,750.00 | 21,350.00 | 21,350.00 | 119,461 |
| 2025-05-29 | 21,300.00 | 21,550.00 | 20,850.00 | 21,250.00 | 21,250.00 | 144,657 |
| 2025-05-28 | 20,050.00 | 21,250.00 | 19,870.00 | 21,150.00 | 21,150.00 | 232,399 |
| 2025-05-27 | 20,350.00 | 20,400.00 | 19,950.00 | 19,960.00 | 19,960.00 | 143,207 |
| 2025-05-26 | 20,250.00 | 21,200.00 | 20,150.00 | 20,500.00 | 20,500.00 | 144,242 |
| 2025-05-23 | 20,700.00 | 20,750.00 | 19,980.00 | 20,100.00 | 20,100.00 | 132,218 |
| 2025-05-22 | 20,650.00 | 20,800.00 | 20,300.00 | 20,550.00 | 20,550.00 | 119,541 |
| 2025-05-21 | 21,050.00 | 21,450.00 | 20,775.00 | 20,800.00 | 20,800.00 | 99,698 |
| 2025-05-20 | 22,050.00 | 22,300.00 | 20,950.00 | 21,050.00 | 21,050.00 | 204,903 |
| 2025-05-19 | 22,000.00 | 22,750.00 | 21,950.00 | 22,100.00 | 22,100.00 | 99,150 |
| 2025-05-16 | 22,650.00 | 22,900.00 | 22,050.00 | 22,250.00 | 22,250.00 | 89,570 |
| 2025-05-15 | 22,650.00 | 22,950.00 | 22,500.00 | 22,650.00 | 22,650.00 | 58,352 |
| 2025-05-14 | 22,900.00 | 23,050.00 | 22,300.00 | 22,850.00 | 22,850.00 | 105,210 |
| 2025-05-13 | 23,150.00 | 23,700.00 | 22,650.00 | 22,750.00 | 22,750.00 | 69,332 |
| 2025-05-12 | 22,500.00 | 23,450.00 | 22,500.00 | 23,350.00 | 23,350.00 | 107,416 |
| 2025-05-09 | 23,100.00 | 23,150.00 | 22,350.00 | 22,400.00 | 22,400.00 | 126,908 |
| 2025-05-08 | 22,950.00 | 23,350.00 | 22,700.00 | 23,100.00 | 23,100.00 | 203,599 |
| 2025-05-07 | 23,100.00 | 23,200.00 | 22,550.00 | 22,950.00 | 22,950.00 | 75,467 |
| 2025-05-02 | 22,300.00 | 22,950.00 | 21,950.00 | 22,700.00 | 22,700.00 | 94,802 |
| 2025-04-30 | 23,200.00 | 23,200.00 | 22,300.00 | 22,450.00 | 22,450.00 | 86,033 |
| 2025-04-29 | 23,300.00 | 23,450.00 | 22,800.00 | 23,100.00 | 23,100.00 | 69,068 |
| 2025-04-28 | 23,050.00 | 23,700.00 | 22,950.00 | 23,100.00 | 23,100.00 | 96,618 |
| 2025-04-25 | 22,750.00 | 23,450.00 | 22,350.00 | 23,000.00 | 23,000.00 | 153,625 |
| 2025-04-24 | 22,550.00 | 22,550.00 | 22,050.00 | 22,350.00 | 22,350.00 | 94,010 |
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.