SK ETERNIX CO LT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 42,500.00 | 42,800.00 | 40,650.00 | 41,500.00 | 41,500.00 | 1,008,925 |
| 2026-10-15 | 41,000.00 | 46,350.00 | 40,000.00 | 43,300.00 | 43,300.00 | 2,168,398 |
| 2026-10-14 | 43,650.00 | 45,900.00 | 43,000.00 | 43,600.00 | 43,600.00 | 330,546 |
| 2026-10-13 | 42,650.00 | 44,600.00 | 42,150.00 | 44,000.00 | 44,000.00 | 679,388 |
| 2026-10-12 | 45,400.00 | 46,450.00 | 43,600.00 | 44,000.00 | 44,000.00 | 739,301 |
| 2026-10-08 | 49,100.00 | 49,200.00 | 45,400.00 | 46,000.00 | 46,000.00 | 1,080,862 |
| 2026-10-07 | 50,600.00 | 50,900.00 | 49,000.00 | 49,100.00 | 49,100.00 | 481,943 |
| 2026-10-06 | 49,800.00 | 50,600.00 | 48,850.00 | 50,400.00 | 50,400.00 | 711,906 |
| 2026-10-02 | 49,450.00 | 50,300.00 | 49,100.00 | 49,700.00 | 49,700.00 | 576,745 |
| 2026-10-01 | 49,400.00 | 49,900.00 | 48,550.00 | 49,450.00 | 49,450.00 | 511,066 |
| 2026-09-30 | 50,500.00 | 50,700.00 | 49,350.00 | 49,350.00 | 49,350.00 | 528,822 |
| 2026-09-29 | 51,200.00 | 51,400.00 | 49,500.00 | 49,900.00 | 49,900.00 | 563,377 |
| 2026-09-28 | 50,900.00 | 52,600.00 | 50,800.00 | 51,200.00 | 51,200.00 | 836,786 |
| 2026-09-23 | 51,300.00 | 51,900.00 | 50,200.00 | 50,800.00 | 50,800.00 | 543,094 |
| 2026-09-22 | 50,900.00 | 52,500.00 | 50,300.00 | 50,500.00 | 50,500.00 | 765,566 |
| 2026-09-21 | 51,200.00 | 51,200.00 | 50,000.00 | 50,200.00 | 50,200.00 | 478,604 |
| 2026-09-18 | 49,800.00 | 51,900.00 | 49,100.00 | 50,900.00 | 50,900.00 | 1,537,324 |
| 2026-09-17 | 49,000.00 | 49,950.00 | 48,900.00 | 48,950.00 | 48,950.00 | 398,405 |
| 2026-09-16 | 50,200.00 | 50,400.00 | 48,200.00 | 48,800.00 | 48,800.00 | 625,427 |
| 2026-09-15 | 50,200.00 | 50,800.00 | 49,800.00 | 49,900.00 | 49,900.00 | 476,328 |
| 2026-09-14 | 51,900.00 | 51,900.00 | 50,100.00 | 50,200.00 | 50,200.00 | 735,240 |
| 2026-09-11 | 51,300.00 | 54,500.00 | 51,300.00 | 51,900.00 | 51,900.00 | 2,158,978 |
| 2026-09-10 | 53,700.00 | 54,100.00 | 51,000.00 | 51,800.00 | 51,800.00 | 1,095,938 |
| 2026-09-09 | 52,100.00 | 53,900.00 | 51,600.00 | 53,200.00 | 53,200.00 | 1,800,027 |
| 2026-09-08 | 52,500.00 | 52,800.00 | 50,700.00 | 51,000.00 | 51,000.00 | 910,336 |
| 2026-09-07 | 52,600.00 | 53,400.00 | 51,700.00 | 52,100.00 | 52,100.00 | 839,955 |
| 2026-09-04 | 50,500.00 | 53,200.00 | 50,400.00 | 52,000.00 | 52,000.00 | 1,035,050 |
| 2026-09-03 | 51,800.00 | 51,900.00 | 49,000.00 | 49,700.00 | 49,700.00 | 809,186 |
| 2026-09-02 | 50,600.00 | 53,800.00 | 50,500.00 | 50,900.00 | 50,900.00 | 1,370,119 |
| 2026-09-01 | 55,000.00 | 55,000.00 | 51,800.00 | 51,800.00 | 51,800.00 | 1,060,260 |
| 2026-08-31 | 54,600.00 | 55,000.00 | 52,600.00 | 55,000.00 | 55,000.00 | 982,975 |
| 2026-08-28 | 56,500.00 | 57,900.00 | 54,900.00 | 55,800.00 | 55,800.00 | 1,738,418 |
| 2026-08-27 | 55,000.00 | 55,900.00 | 53,500.00 | 55,800.00 | 55,800.00 | 1,489,513 |
| 2026-08-26 | 55,100.00 | 55,800.00 | 53,400.00 | 53,900.00 | 53,900.00 | 1,232,409 |
| 2026-08-25 | 52,500.00 | 55,400.00 | 49,900.00 | 55,200.00 | 55,200.00 | 1,743,720 |
| 2026-08-24 | 51,300.00 | 54,400.00 | 50,900.00 | 53,200.00 | 53,200.00 | 1,974,502 |
| 2026-08-21 | 55,200.00 | 55,700.00 | 50,300.00 | 51,300.00 | 51,300.00 | 2,713,262 |
| 2026-08-20 | 58,800.00 | 63,700.00 | 55,000.00 | 56,000.00 | 56,000.00 | 6,707,508 |
| 2026-08-19 | 56,400.00 | 60,700.00 | 55,000.00 | 57,800.00 | 57,800.00 | 3,932,963 |
| 2026-08-18 | 59,300.00 | 61,300.00 | 56,700.00 | 58,500.00 | 58,500.00 | 3,931,953 |
| 2026-08-14 | 57,800.00 | 58,800.00 | 55,900.00 | 58,300.00 | 58,300.00 | 3,847,623 |
| 2026-08-13 | 54,000.00 | 59,900.00 | 53,200.00 | 57,100.00 | 57,100.00 | 7,396,669 |
| 2026-08-12 | 51,300.00 | 53,500.00 | 49,700.00 | 52,700.00 | 52,700.00 | 2,902,182 |
| 2026-08-11 | 52,400.00 | 54,800.00 | 50,000.00 | 51,100.00 | 51,100.00 | 3,227,683 |
| 2026-08-10 | 52,000.00 | 52,300.00 | 49,600.00 | 51,300.00 | 51,300.00 | 2,358,344 |
| 2026-08-07 | 58,100.00 | 59,100.00 | 49,950.00 | 50,500.00 | 50,500.00 | 5,163,760 |
| 2026-08-06 | 57,200.00 | 58,600.00 | 53,500.00 | 55,000.00 | 55,000.00 | 2,841,446 |
| 2026-08-05 | 56,900.00 | 61,800.00 | 53,900.00 | 57,700.00 | 57,700.00 | 6,662,053 |
| 2026-08-04 | 49,300.00 | 58,600.00 | 48,950.00 | 55,800.00 | 55,800.00 | 13,208,030 |
| 2026-08-03 | 45,450.00 | 48,300.00 | 42,100.00 | 46,550.00 | 46,550.00 | 4,808,539 |
| 2026-07-31 | 45,850.00 | 49,400.00 | 43,850.00 | 45,450.00 | 45,450.00 | 9,191,303 |
| 2026-07-30 | 43,350.00 | 49,000.00 | 41,800.00 | 41,800.00 | 41,800.00 | 6,509,984 |
| 2026-07-29 | 48,800.00 | 51,000.00 | 41,300.00 | 43,450.00 | 43,450.00 | 5,964,582 |
| 2026-07-28 | 54,900.00 | 57,300.00 | 46,250.00 | 48,700.00 | 48,700.00 | 7,358,875 |
| 2026-07-27 | 79,500.00 | 82,400.00 | 56,700.00 | 57,100.00 | 57,100.00 | 10,273,299 |
| 2026-07-24 | 80,800.00 | 87,700.00 | 75,500.00 | 80,900.00 | 80,900.00 | 20,907,413 |
| 2026-07-23 | 64,500.00 | 80,600.00 | 63,500.00 | 80,600.00 | 80,600.00 | 18,267,937 |
| 2026-07-22 | 57,000.00 | 69,800.00 | 56,600.00 | 62,000.00 | 62,000.00 | 13,417,285 |
| 2026-07-21 | 55,400.00 | 60,500.00 | 54,800.00 | 55,900.00 | 55,900.00 | 7,139,502 |
| 2026-07-20 | 50,900.00 | 58,500.00 | 50,800.00 | 55,900.00 | 55,900.00 | 7,443,092 |
Page 1 of 11 · 618 trading daysOlder →
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.