SK IE Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 30,800.00 | 33,600.00 | 30,800.00 | 33,500.00 | 33,500.00 | 333,608 |
| 2024-10-25 | 31,800.00 | 32,300.00 | 30,800.00 | 30,800.00 | 30,800.00 | 131,105 |
| 2024-10-24 | 31,900.00 | 32,250.00 | 31,150.00 | 31,300.00 | 31,300.00 | 120,389 |
| 2024-10-23 | 31,000.00 | 32,050.00 | 30,600.00 | 31,700.00 | 31,700.00 | 158,241 |
| 2024-10-22 | 32,400.00 | 32,500.00 | 30,800.00 | 31,000.00 | 31,000.00 | 261,591 |
| 2024-10-21 | 33,100.00 | 33,550.00 | 32,450.00 | 32,500.00 | 32,500.00 | 156,771 |
| 2024-10-18 | 33,600.00 | 34,100.00 | 33,000.00 | 33,100.00 | 33,100.00 | 170,356 |
| 2024-10-17 | 34,000.00 | 34,500.00 | 33,700.00 | 33,850.00 | 33,850.00 | 148,901 |
| 2024-10-16 | 34,950.00 | 34,950.00 | 33,550.00 | 33,650.00 | 33,650.00 | 290,812 |
| 2024-10-15 | 35,600.00 | 36,100.00 | 34,600.00 | 34,950.00 | 34,950.00 | 221,893 |
| 2024-10-14 | 36,000.00 | 36,100.00 | 34,850.00 | 35,350.00 | 35,350.00 | 279,776 |
| 2024-10-11 | 37,650.00 | 38,450.00 | 36,150.00 | 36,250.00 | 36,250.00 | 286,021 |
| 2024-10-10 | 38,250.00 | 38,450.00 | 36,900.00 | 37,600.00 | 37,600.00 | 395,308 |
| 2024-10-08 | 37,500.00 | 38,300.00 | 37,000.00 | 37,700.00 | 37,700.00 | 377,361 |
| 2024-10-07 | 34,100.00 | 38,750.00 | 34,100.00 | 38,100.00 | 38,100.00 | 823,367 |
| 2024-10-04 | 35,050.00 | 35,050.00 | 33,850.00 | 34,050.00 | 34,050.00 | 245,168 |
| 2024-10-02 | 35,200.00 | 36,500.00 | 34,900.00 | 35,000.00 | 35,000.00 | 280,103 |
| 2024-09-30 | 37,050.00 | 38,000.00 | 36,200.00 | 36,200.00 | 36,200.00 | 442,998 |
| 2024-09-27 | 35,500.00 | 37,150.00 | 35,050.00 | 36,350.00 | 36,350.00 | 460,773 |
| 2024-09-26 | 34,800.00 | 35,550.00 | 34,600.00 | 35,450.00 | 35,450.00 | 235,250 |
| 2024-09-25 | 35,600.00 | 36,050.00 | 34,800.00 | 34,800.00 | 34,800.00 | 290,347 |
| 2024-09-24 | 33,200.00 | 35,700.00 | 33,200.00 | 35,700.00 | 35,700.00 | 637,498 |
| 2024-09-23 | 33,300.00 | 33,450.00 | 32,600.00 | 32,700.00 | 32,700.00 | 128,983 |
| 2024-09-20 | 32,950.00 | 33,500.00 | 32,600.00 | 32,950.00 | 32,950.00 | 225,944 |
| 2024-09-19 | 34,050.00 | 34,200.00 | 32,250.00 | 32,500.00 | 32,500.00 | 253,465 |
| 2024-09-13 | 33,500.00 | 33,950.00 | 32,850.00 | 33,750.00 | 33,750.00 | 206,877 |
| 2024-09-12 | 33,150.00 | 33,850.00 | 32,700.00 | 33,450.00 | 33,450.00 | 486,211 |
| 2024-09-11 | 29,800.00 | 34,100.00 | 29,800.00 | 32,950.00 | 32,950.00 | 704,329 |
| 2024-09-10 | 31,750.00 | 32,100.00 | 30,050.00 | 30,050.00 | 30,050.00 | 354,268 |
| 2024-09-09 | 31,350.00 | 32,150.00 | 30,300.00 | 31,450.00 | 31,450.00 | 229,134 |
| 2024-09-06 | 34,400.00 | 34,450.00 | 31,750.00 | 31,750.00 | 31,750.00 | 443,770 |
| 2024-09-05 | 33,000.00 | 34,500.00 | 32,900.00 | 34,500.00 | 34,500.00 | 368,272 |
| 2024-09-04 | 33,500.00 | 34,300.00 | 32,450.00 | 32,700.00 | 32,700.00 | 339,906 |
| 2024-09-03 | 34,200.00 | 34,850.00 | 33,850.00 | 34,500.00 | 34,500.00 | 314,697 |
| 2024-09-02 | 33,150.00 | 34,250.00 | 33,000.00 | 33,750.00 | 33,750.00 | 547,753 |
| 2024-08-30 | 34,100.00 | 34,950.00 | 32,900.00 | 32,900.00 | 32,900.00 | 2,865,082 |
| 2024-08-29 | 32,600.00 | 34,400.00 | 32,600.00 | 33,800.00 | 33,800.00 | 228,781 |
| 2024-08-28 | 34,350.00 | 34,450.00 | 33,450.00 | 33,500.00 | 33,500.00 | 124,945 |
| 2024-08-27 | 34,150.00 | 34,450.00 | 33,650.00 | 34,250.00 | 34,250.00 | 99,062 |
| 2024-08-26 | 34,050.00 | 34,900.00 | 33,850.00 | 34,150.00 | 34,150.00 | 131,784 |
| 2024-08-23 | 33,600.00 | 34,400.00 | 33,200.00 | 34,200.00 | 34,200.00 | 132,527 |
| 2024-08-22 | 33,300.00 | 34,300.00 | 33,300.00 | 33,900.00 | 33,900.00 | 178,286 |
| 2024-08-21 | 31,750.00 | 34,250.00 | 31,700.00 | 33,300.00 | 33,300.00 | 341,061 |
| 2024-08-20 | 31,950.00 | 32,200.00 | 31,450.00 | 31,850.00 | 31,850.00 | 121,368 |
| 2024-08-19 | 31,800.00 | 32,400.00 | 31,500.00 | 31,650.00 | 31,650.00 | 143,032 |
| 2024-08-16 | 33,150.00 | 33,150.00 | 31,550.00 | 31,700.00 | 31,700.00 | 328,492 |
| 2024-08-14 | 32,150.00 | 32,850.00 | 31,800.00 | 32,850.00 | 32,850.00 | 178,809 |
| 2024-08-13 | 33,050.00 | 33,300.00 | 31,150.00 | 31,800.00 | 31,800.00 | 426,443 |
| 2024-08-12 | 33,200.00 | 34,000.00 | 33,050.00 | 33,300.00 | 33,300.00 | 109,563 |
| 2024-08-09 | 33,800.00 | 34,050.00 | 32,550.00 | 33,000.00 | 33,000.00 | 138,419 |
| 2024-08-08 | 34,100.00 | 34,150.00 | 32,950.00 | 32,950.00 | 32,950.00 | 236,689 |
| 2024-08-07 | 33,550.00 | 34,500.00 | 33,550.00 | 34,500.00 | 34,500.00 | 164,742 |
| 2024-08-06 | 32,350.00 | 35,150.00 | 32,350.00 | 34,450.00 | 34,450.00 | 268,722 |
| 2024-08-05 | 36,000.00 | 36,200.00 | 30,950.00 | 32,000.00 | 32,000.00 | 341,460 |
| 2024-08-02 | 37,300.00 | 37,700.00 | 36,500.00 | 36,550.00 | 36,550.00 | 137,694 |
| 2024-08-01 | 37,300.00 | 38,050.00 | 36,950.00 | 37,900.00 | 37,900.00 | 117,003 |
| 2024-07-31 | 37,100.00 | 37,600.00 | 36,600.00 | 37,300.00 | 37,300.00 | 121,162 |
| 2024-07-30 | 38,100.00 | 38,450.00 | 37,100.00 | 37,100.00 | 37,100.00 | 120,154 |
| 2024-07-29 | 37,050.00 | 38,500.00 | 37,050.00 | 38,450.00 | 38,450.00 | 103,225 |
| 2024-07-26 | 37,550.00 | 37,700.00 | 36,600.00 | 37,350.00 | 37,350.00 | 140,957 |
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.