SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 22,550.00 | 22,550.00 | 22,050.00 | 22,350.00 | 22,350.00 | 94,010 |
| 2025-04-23 | 22,150.00 | 22,600.00 | 21,950.00 | 22,450.00 | 22,450.00 | 175,113 |
| 2025-04-22 | 21,800.00 | 22,050.00 | 21,500.00 | 21,650.00 | 21,650.00 | 72,116 |
| 2025-04-21 | 22,200.00 | 22,600.00 | 21,750.00 | 21,850.00 | 21,850.00 | 91,244 |
| 2025-04-18 | 22,000.00 | 22,300.00 | 21,750.00 | 22,250.00 | 22,250.00 | 59,096 |
| 2025-04-17 | 21,400.00 | 22,250.00 | 21,350.00 | 22,000.00 | 22,000.00 | 111,859 |
| 2025-04-16 | 22,250.00 | 22,450.00 | 21,450.00 | 21,500.00 | 21,500.00 | 79,375 |
| 2025-04-15 | 22,150.00 | 22,550.00 | 21,900.00 | 22,200.00 | 22,200.00 | 82,269 |
| 2025-04-14 | 22,100.00 | 22,700.00 | 21,850.00 | 22,050.00 | 22,050.00 | 108,533 |
| 2025-04-11 | 21,950.00 | 22,200.00 | 21,350.00 | 21,950.00 | 21,950.00 | 151,360 |
| 2025-04-10 | 20,850.00 | 22,350.00 | 20,350.00 | 22,350.00 | 22,350.00 | 369,079 |
| 2025-04-09 | 19,950.00 | 20,500.00 | 19,310.00 | 19,400.00 | 19,400.00 | 257,393 |
| 2025-04-08 | 20,700.00 | 21,000.00 | 20,050.00 | 20,150.00 | 20,150.00 | 122,735 |
| 2025-04-07 | 20,950.00 | 21,150.00 | 20,200.00 | 20,350.00 | 20,350.00 | 160,151 |
| 2025-04-04 | 20,150.00 | 22,000.00 | 20,150.00 | 21,650.00 | 21,650.00 | 264,618 |
| 2025-04-03 | 20,600.00 | 21,050.00 | 20,000.00 | 20,500.00 | 20,500.00 | 314,008 |
| 2025-04-02 | 22,050.00 | 22,400.00 | 21,400.00 | 21,450.00 | 21,450.00 | 140,692 |
| 2025-04-01 | 22,500.00 | 22,600.00 | 21,700.00 | 21,900.00 | 21,900.00 | 226,885 |
| 2025-03-31 | 22,900.00 | 23,050.00 | 22,050.00 | 22,250.00 | 22,250.00 | 212,112 |
| 2025-03-28 | 24,400.00 | 24,700.00 | 23,400.00 | 23,500.00 | 23,500.00 | 149,704 |
| 2025-03-27 | 24,450.00 | 24,750.00 | 24,200.00 | 24,350.00 | 24,350.00 | 77,939 |
| 2025-03-26 | 24,700.00 | 25,350.00 | 24,350.00 | 24,850.00 | 24,850.00 | 106,712 |
| 2025-03-25 | 25,300.00 | 25,550.00 | 24,200.00 | 24,400.00 | 24,400.00 | 142,411 |
| 2025-03-24 | 25,250.00 | 25,550.00 | 24,700.00 | 25,050.00 | 25,050.00 | 97,998 |
| 2025-03-21 | 26,450.00 | 26,850.00 | 25,250.00 | 25,400.00 | 25,400.00 | 167,152 |
| 2025-03-20 | 28,000.00 | 28,250.00 | 26,200.00 | 26,400.00 | 26,400.00 | 385,752 |
| 2025-03-19 | 25,200.00 | 26,350.00 | 25,200.00 | 25,750.00 | 25,750.00 | 82,437 |
| 2025-03-18 | 25,750.00 | 26,150.00 | 25,150.00 | 25,300.00 | 25,300.00 | 131,182 |
| 2025-03-17 | 25,900.00 | 26,150.00 | 25,400.00 | 25,750.00 | 25,750.00 | 69,069 |
| 2025-03-14 | 26,100.00 | 26,800.00 | 25,350.00 | 25,700.00 | 25,700.00 | 128,225 |
| 2025-03-13 | 26,850.00 | 27,350.00 | 26,050.00 | 26,050.00 | 26,050.00 | 252,863 |
| 2025-03-12 | 26,300.00 | 27,300.00 | 26,100.00 | 26,850.00 | 26,850.00 | 127,800 |
| 2025-03-11 | 26,400.00 | 26,450.00 | 25,800.00 | 26,300.00 | 26,300.00 | 138,785 |
| 2025-03-10 | 26,700.00 | 27,800.00 | 26,400.00 | 27,250.00 | 27,250.00 | 123,375 |
| 2025-03-07 | 26,800.00 | 27,600.00 | 26,200.00 | 26,950.00 | 26,950.00 | 135,992 |
| 2025-03-06 | 27,000.00 | 28,000.00 | 26,750.00 | 27,050.00 | 27,050.00 | 183,791 |
| 2025-03-05 | 26,600.00 | 27,550.00 | 26,400.00 | 26,900.00 | 26,900.00 | 157,127 |
| 2025-03-04 | 28,200.00 | 28,200.00 | 26,250.00 | 26,700.00 | 26,700.00 | 241,075 |
| 2025-02-28 | 28,950.00 | 29,350.00 | 28,000.00 | 28,000.00 | 28,000.00 | 291,451 |
| 2025-02-27 | 30,550.00 | 30,650.00 | 28,850.00 | 29,500.00 | 29,500.00 | 398,133 |
| 2025-02-26 | 27,900.00 | 30,700.00 | 27,650.00 | 30,550.00 | 30,550.00 | 651,209 |
| 2025-02-25 | 29,000.00 | 29,350.00 | 27,850.00 | 28,050.00 | 28,050.00 | 299,468 |
| 2025-02-24 | 27,300.00 | 28,950.00 | 27,200.00 | 28,850.00 | 28,850.00 | 397,692 |
| 2025-02-21 | 27,400.00 | 27,850.00 | 27,000.00 | 27,650.00 | 27,650.00 | 272,537 |
| 2025-02-20 | 26,850.00 | 27,750.00 | 26,800.00 | 27,300.00 | 27,300.00 | 297,120 |
| 2025-02-19 | 25,700.00 | 27,500.00 | 25,600.00 | 27,150.00 | 27,150.00 | 478,694 |
| 2025-02-18 | 25,600.00 | 25,700.00 | 24,700.00 | 25,700.00 | 25,700.00 | 200,708 |
| 2025-02-17 | 24,650.00 | 25,900.00 | 24,500.00 | 25,200.00 | 25,200.00 | 309,108 |
| 2025-02-14 | 24,600.00 | 24,750.00 | 23,950.00 | 24,350.00 | 24,350.00 | 141,413 |
| 2025-02-13 | 23,600.00 | 24,600.00 | 23,600.00 | 24,600.00 | 24,600.00 | 362,979 |
| 2025-02-12 | 23,400.00 | 24,000.00 | 23,050.00 | 23,300.00 | 23,300.00 | 114,560 |
| 2025-02-11 | 23,500.00 | 24,100.00 | 22,950.00 | 23,400.00 | 23,400.00 | 129,551 |
| 2025-02-10 | 22,700.00 | 23,700.00 | 22,150.00 | 23,500.00 | 23,500.00 | 140,796 |
| 2025-02-07 | 23,300.00 | 24,100.00 | 22,900.00 | 22,900.00 | 22,900.00 | 150,212 |
| 2025-02-06 | 24,100.00 | 24,150.00 | 22,700.00 | 23,700.00 | 23,700.00 | 239,250 |
| 2025-02-05 | 22,300.00 | 23,700.00 | 22,300.00 | 23,550.00 | 23,550.00 | 182,328 |
| 2025-02-04 | 22,150.00 | 22,950.00 | 21,950.00 | 22,300.00 | 22,300.00 | 183,073 |
| 2025-02-03 | 22,800.00 | 22,800.00 | 21,650.00 | 21,700.00 | 21,700.00 | 226,623 |
| 2025-01-31 | 23,500.00 | 23,750.00 | 22,700.00 | 23,000.00 | 23,000.00 | 113,885 |
| 2025-01-24 | 23,350.00 | 23,550.00 | 22,950.00 | 23,300.00 | 23,300.00 | 107,300 |
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.