Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 475150.KO stock page

SK ETERNIX CO LT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-2418,799.9919,429.9918,709.9918,709.9915,591.66559,691
2024-07-2318,749.9919,799.9918,729.9919,139.9915,949.99703,686
2024-07-2220,449.9920,449.9918,699.9918,729.9915,608.33942,318
2024-07-1920,049.9920,499.9919,799.9920,349.9916,958.33518,321
2024-07-1819,809.9920,199.9919,379.9920,099.9916,749.991,090,486
2024-07-1721,799.9922,099.9920,499.9920,749.9917,291.661,338,359
2024-07-1621,899.9922,049.9920,249.9921,049.9917,541.661,502,907
2024-07-1522,699.9923,449.9921,799.9922,049.9918,374.991,706,078
2024-07-1223,649.9925,199.9922,599.9922,949.9919,124.993,724,455
2024-07-1122,999.9924,399.9922,599.9923,849.9919,874.995,271,554
2024-07-1019,809.9924,099.9919,809.9923,249.9919,374.9911,120,968
2024-07-0920,299.9920,599.9919,739.9919,809.9916,508.33607,097
2024-07-0819,939.9920,499.9919,599.9920,099.9916,749.99677,943
2024-07-0519,079.9921,099.9919,079.9919,819.9916,516.663,188,770
2024-07-0419,229.9919,899.9918,629.9918,899.9915,749.991,504,901
2024-07-0318,589.9920,599.9917,879.9919,229.9916,024.994,318,971
2024-07-0219,299.9919,399.9918,249.9918,299.9915,249.991,150,130
2024-07-0120,399.9920,499.9919,499.9919,659.9916,383.331,027,761
2024-06-2821,449.9921,449.9920,549.9920,999.9917,499.99687,081
2024-06-2720,799.9921,349.9920,399.9921,099.9917,583.33695,251
2024-06-2620,649.9920,899.9920,399.9920,549.9917,124.99554,668
2024-06-2521,099.9921,249.9920,349.9920,749.9917,291.66732,009
2024-06-2422,299.9922,349.9920,999.9921,249.9917,708.331,001,284
2024-06-2123,399.9923,749.9922,249.9922,699.9918,916.661,416,999
2024-06-2022,799.9923,549.9922,249.9922,899.9919,083.331,315,217
2024-06-1921,849.9923,999.9921,549.9923,299.9919,416.663,530,827
2024-06-1821,499.9922,099.9921,499.9921,849.9918,208.33613,417
2024-06-1722,149.9922,249.9921,399.9921,649.9918,041.66861,776
2024-06-1423,949.9923,999.9922,199.9922,499.9918,749.991,292,811
2024-06-1323,499.9924,149.9923,149.9923,699.9919,749.991,282,208
2024-06-1223,499.9924,149.9922,799.9923,149.9919,291.661,031,780
2024-06-1124,999.9925,349.9923,499.9923,499.9919,583.331,717,269
2024-06-1023,999.9925,149.9923,549.9924,699.9920,583.332,193,694
2024-06-0723,549.9925,099.9923,149.9924,049.9920,041.663,206,803
2024-06-0525,099.9925,349.9923,199.9923,549.9919,624.993,162,404
2024-06-0425,649.9926,249.9924,549.9925,449.9921,208.333,536,367
2024-06-0325,999.9926,799.9924,999.9925,499.9921,249.992,834,423
2024-05-3127,149.9928,349.9926,299.9926,299.9921,916.667,085,193
2024-05-3027,299.9927,999.9926,149.9926,399.9921,999.994,017,761
2024-05-2927,949.9928,999.9926,049.9928,549.9923,791.667,864,113
2024-05-2826,849.9929,049.9926,799.9927,749.9923,124.997,344,693
2024-05-2730,149.9930,949.9927,449.9927,699.9923,083.3211,181,481
2024-05-2428,449.9928,849.9927,399.9928,349.9923,624.9912,666,293
2024-05-2331,799.9933,099.9929,999.9930,599.9925,499.9918,419,971
2024-05-2226,499.9930,449.9924,399.9930,449.9925,374.9919,335,607
2024-05-2122,899.9924,449.9922,249.9923,449.9919,541.663,783,523
2024-05-2022,049.9924,249.9920,849.9923,399.9919,499.996,469,424
2024-05-1723,199.9924,149.9922,649.9922,899.9919,083.334,779,878
2024-05-1624,099.9925,999.9922,649.9924,599.9920,499.9920,356,220
2024-05-1417,069.9922,149.9916,829.9922,149.9918,458.3312,005,201
2024-05-1317,369.9917,399.9916,949.9917,049.9914,208.33568,774
2024-05-1017,339.9917,939.9916,649.9917,159.9914,299.991,113,242
2024-05-0918,049.9918,049.9917,049.9917,069.9914,224.991,124,052
2024-05-0818,499.9919,239.9917,969.9918,049.9915,041.661,092,083
2024-05-0718,339.9919,119.9918,099.9918,709.9915,591.661,072,850
2024-05-0319,179.9919,589.9917,779.9918,049.9915,041.661,452,927
2024-05-0219,899.9919,909.9919,049.9919,149.9915,958.331,061,430
2024-04-3020,849.9920,899.9919,739.9919,989.9916,658.331,225,648
2024-04-2920,549.9921,249.9920,399.9920,799.9917,333.331,044,334
2024-04-2621,199.9921,499.9920,349.9920,799.9917,333.331,488,407
← NewerPage 10 of 11 · 619 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.