SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24,000.00 | 24,100.00 | 23,150.00 | 23,150.00 | 23,150.00 | 117,069 |
| 2025-01-22 | 23,850.00 | 24,250.00 | 23,450.00 | 24,150.00 | 24,150.00 | 164,138 |
| 2025-01-21 | 25,550.00 | 25,700.00 | 23,300.00 | 23,600.00 | 23,600.00 | 325,727 |
| 2025-01-20 | 24,800.00 | 25,900.00 | 24,800.00 | 25,550.00 | 25,550.00 | 174,421 |
| 2025-01-17 | 24,950.00 | 25,100.00 | 24,550.00 | 24,750.00 | 24,750.00 | 90,401 |
| 2025-01-16 | 25,300.00 | 25,750.00 | 24,800.00 | 25,100.00 | 25,100.00 | 100,034 |
| 2025-01-15 | 25,500.00 | 25,850.00 | 24,550.00 | 24,700.00 | 24,700.00 | 124,448 |
| 2025-01-14 | 25,100.00 | 25,700.00 | 24,450.00 | 25,500.00 | 25,500.00 | 153,296 |
| 2025-01-13 | 24,750.00 | 25,250.00 | 24,700.00 | 24,800.00 | 24,800.00 | 77,686 |
| 2025-01-10 | 25,200.00 | 25,500.00 | 24,850.00 | 25,000.00 | 25,000.00 | 97,729 |
| 2025-01-09 | 25,400.00 | 25,850.00 | 25,050.00 | 25,450.00 | 25,450.00 | 216,250 |
| 2025-01-08 | 24,900.00 | 25,700.00 | 24,650.00 | 25,650.00 | 25,650.00 | 151,239 |
| 2025-01-07 | 25,300.00 | 25,700.00 | 25,000.00 | 25,150.00 | 25,150.00 | 157,485 |
| 2025-01-06 | 24,050.00 | 25,250.00 | 23,800.00 | 25,150.00 | 25,150.00 | 259,105 |
| 2025-01-03 | 22,250.00 | 24,050.00 | 22,150.00 | 23,600.00 | 23,600.00 | 266,306 |
| 2025-01-02 | 22,650.00 | 22,650.00 | 21,850.00 | 22,100.00 | 22,100.00 | 156,771 |
| 2024-12-30 | 22,350.00 | 23,050.00 | 22,250.00 | 22,550.00 | 22,550.00 | 82,556 |
| 2024-12-27 | 22,750.00 | 23,050.00 | 22,250.00 | 22,500.00 | 22,500.00 | 124,626 |
| 2024-12-26 | 23,850.00 | 24,150.00 | 22,650.00 | 22,800.00 | 22,800.00 | 148,420 |
| 2024-12-24 | 24,600.00 | 24,600.00 | 23,700.00 | 23,750.00 | 23,750.00 | 98,426 |
| 2024-12-23 | 22,850.00 | 24,500.00 | 22,850.00 | 24,500.00 | 24,500.00 | 179,827 |
| 2024-12-20 | 23,700.00 | 23,850.00 | 22,700.00 | 22,750.00 | 22,750.00 | 232,486 |
| 2024-12-19 | 23,900.00 | 24,050.00 | 23,600.00 | 23,800.00 | 23,800.00 | 97,720 |
| 2024-12-18 | 23,800.00 | 24,750.00 | 23,800.00 | 24,550.00 | 24,550.00 | 134,671 |
| 2024-12-17 | 25,000.00 | 25,000.00 | 23,750.00 | 23,800.00 | 23,800.00 | 201,131 |
| 2024-12-16 | 24,450.00 | 25,150.00 | 24,300.00 | 24,800.00 | 24,800.00 | 203,221 |
| 2024-12-13 | 23,950.00 | 24,500.00 | 23,700.00 | 24,250.00 | 24,250.00 | 199,884 |
| 2024-12-12 | 24,300.00 | 24,550.00 | 23,350.00 | 24,150.00 | 24,150.00 | 395,392 |
| 2024-12-11 | 23,650.00 | 24,650.00 | 23,650.00 | 24,300.00 | 24,300.00 | 158,421 |
| 2024-12-10 | 22,800.00 | 24,100.00 | 22,800.00 | 23,650.00 | 23,650.00 | 166,562 |
| 2024-12-09 | 24,050.00 | 24,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | 266,446 |
| 2024-12-06 | 24,000.00 | 24,600.00 | 23,650.00 | 24,200.00 | 24,200.00 | 191,368 |
| 2024-12-05 | 25,400.00 | 25,450.00 | 24,050.00 | 24,150.00 | 24,150.00 | 248,761 |
| 2024-12-04 | 26,000.00 | 26,100.00 | 25,000.00 | 25,350.00 | 25,350.00 | 273,489 |
| 2024-12-03 | 26,350.00 | 27,050.00 | 26,350.00 | 26,550.00 | 26,550.00 | 143,887 |
| 2024-12-02 | 26,650.00 | 27,400.00 | 26,150.00 | 26,300.00 | 26,300.00 | 113,901 |
| 2024-11-29 | 28,000.00 | 28,000.00 | 26,200.00 | 26,250.00 | 26,250.00 | 147,881 |
| 2024-11-28 | 27,300.00 | 27,900.00 | 27,200.00 | 27,800.00 | 27,800.00 | 83,785 |
| 2024-11-27 | 27,650.00 | 28,100.00 | 27,100.00 | 27,200.00 | 27,200.00 | 88,831 |
| 2024-11-26 | 27,950.00 | 28,500.00 | 27,500.00 | 27,900.00 | 27,900.00 | 76,303 |
| 2024-11-25 | 27,250.00 | 28,550.00 | 27,200.00 | 28,200.00 | 28,200.00 | 189,238 |
| 2024-11-22 | 27,150.00 | 27,600.00 | 26,850.00 | 27,000.00 | 27,000.00 | 109,051 |
| 2024-11-21 | 26,850.00 | 27,550.00 | 26,550.00 | 26,800.00 | 26,800.00 | 127,497 |
| 2024-11-20 | 26,500.00 | 27,000.00 | 26,150.00 | 26,850.00 | 26,850.00 | 94,967 |
| 2024-11-19 | 26,000.00 | 26,650.00 | 25,600.00 | 26,600.00 | 26,600.00 | 117,540 |
| 2024-11-18 | 24,800.00 | 26,500.00 | 24,800.00 | 26,250.00 | 26,250.00 | 201,625 |
| 2024-11-15 | 25,650.00 | 25,750.00 | 24,350.00 | 25,150.00 | 25,150.00 | 424,173 |
| 2024-11-14 | 27,400.00 | 27,800.00 | 26,250.00 | 26,250.00 | 26,250.00 | 287,977 |
| 2024-11-13 | 27,900.00 | 28,300.00 | 27,050.00 | 27,350.00 | 27,350.00 | 186,741 |
| 2024-11-12 | 28,600.00 | 29,300.00 | 28,100.00 | 28,250.00 | 28,250.00 | 175,076 |
| 2024-11-11 | 30,100.00 | 30,700.00 | 29,000.00 | 29,000.00 | 29,000.00 | 201,757 |
| 2024-11-08 | 29,700.00 | 31,200.00 | 29,700.00 | 30,100.00 | 30,100.00 | 280,708 |
| 2024-11-07 | 30,450.00 | 30,550.00 | 29,100.00 | 29,450.00 | 29,450.00 | 353,387 |
| 2024-11-06 | 32,000.00 | 32,700.00 | 30,350.00 | 30,600.00 | 30,600.00 | 446,209 |
| 2024-11-05 | 33,250.00 | 33,250.00 | 31,200.00 | 31,750.00 | 31,750.00 | 559,797 |
| 2024-11-04 | 34,050.00 | 34,500.00 | 33,200.00 | 34,400.00 | 34,400.00 | 227,686 |
| 2024-11-01 | 33,850.00 | 34,400.00 | 33,350.00 | 34,000.00 | 34,000.00 | 113,120 |
| 2024-10-31 | 32,600.00 | 34,400.00 | 32,200.00 | 34,400.00 | 34,400.00 | 245,643 |
| 2024-10-30 | 33,200.00 | 33,800.00 | 32,600.00 | 32,600.00 | 32,600.00 | 103,471 |
| 2024-10-29 | 33,050.00 | 33,350.00 | 32,300.00 | 33,200.00 | 33,200.00 | 155,900 |
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.