SK ETERNIX CO LT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 52,300.00 | 56,100.00 | 51,000.00 | 52,000.00 | 52,000.00 | 4,145,339 |
| 2026-07-15 | 50,200.00 | 54,900.00 | 47,300.00 | 53,300.00 | 53,300.00 | 5,396,677 |
| 2026-07-14 | 48,500.00 | 51,300.00 | 44,000.00 | 48,800.00 | 48,800.00 | 4,514,424 |
| 2026-07-13 | 43,550.00 | 52,500.00 | 43,550.00 | 48,050.00 | 48,050.00 | 8,240,685 |
| 2026-07-10 | 43,700.00 | 44,450.00 | 42,500.00 | 42,850.00 | 42,850.00 | 1,611,365 |
| 2026-07-09 | 41,200.00 | 43,850.00 | 41,200.00 | 42,500.00 | 42,500.00 | 1,918,387 |
| 2026-07-08 | 42,500.00 | 44,000.00 | 40,050.00 | 41,200.00 | 41,200.00 | 1,736,511 |
| 2026-07-07 | 42,000.00 | 45,600.00 | 41,150.00 | 42,900.00 | 42,900.00 | 3,209,021 |
| 2026-07-06 | 47,300.00 | 48,850.00 | 41,300.00 | 42,900.00 | 42,900.00 | 3,086,003 |
| 2026-07-03 | 54,000.00 | 54,200.00 | 45,400.00 | 47,750.00 | 47,750.00 | 3,894,546 |
| 2026-07-02 | 56,300.00 | 61,900.00 | 52,000.00 | 52,700.00 | 52,700.00 | 5,456,269 |
| 2026-07-01 | 51,700.00 | 62,000.00 | 50,900.00 | 59,400.00 | 59,400.00 | 15,317,061 |
| 2026-06-30 | 49,100.00 | 54,400.00 | 45,950.00 | 51,700.00 | 51,700.00 | 6,608,953 |
| 2026-06-29 | 44,750.00 | 54,100.00 | 44,600.00 | 50,000.00 | 50,000.00 | 10,525,175 |
| 2026-06-26 | 50,100.00 | 50,500.00 | 41,600.00 | 43,200.00 | 43,200.00 | 5,328,231 |
| 2026-06-25 | 39,500.00 | 49,050.00 | 39,250.00 | 49,050.00 | 49,050.00 | 8,065,739 |
| 2026-06-24 | 37,250.00 | 38,950.00 | 36,450.00 | 37,750.00 | 37,750.00 | 1,135,435 |
| 2026-06-23 | 39,800.00 | 43,250.00 | 37,700.00 | 37,700.00 | 37,700.00 | 2,366,904 |
| 2026-06-22 | 43,200.00 | 44,450.00 | 40,100.00 | 40,100.00 | 40,100.00 | 1,421,900 |
| 2026-06-19 | 48,700.00 | 50,800.00 | 42,750.00 | 43,200.00 | 43,200.00 | 2,777,737 |
| 2026-06-18 | 52,400.00 | 57,000.00 | 48,600.00 | 48,700.00 | 48,700.00 | 5,122,605 |
| 2026-06-17 | 53,400.00 | 58,200.00 | 49,650.00 | 52,400.00 | 52,400.00 | 7,574,296 |
| 2026-06-16 | 48,850.00 | 61,900.00 | 47,500.00 | 55,800.00 | 55,800.00 | 22,318,260 |
| 2026-06-15 | 44,000.00 | 53,000.00 | 40,500.00 | 48,850.00 | 48,850.00 | 10,820,350 |
| 2026-06-12 | 41,300.00 | 46,500.00 | 39,100.00 | 43,000.00 | 43,000.00 | 2,847,639 |
| 2026-06-11 | 50,400.00 | 54,000.00 | 40,050.00 | 40,550.00 | 40,550.00 | 5,998,925 |
| 2026-06-10 | 44,350.00 | 44,350.00 | 40,750.00 | 44,350.00 | 44,350.00 | 1,971,403 |
| 2026-06-09 | 32,700.00 | 34,400.00 | 32,450.00 | 34,150.00 | 34,150.00 | 262,782 |
| 2026-06-08 | 30,100.00 | 33,500.00 | 30,100.00 | 32,150.00 | 32,150.00 | 314,808 |
| 2026-06-05 | 36,050.00 | 36,600.00 | 34,600.00 | 35,350.00 | 35,350.00 | 306,239 |
| 2026-06-04 | 36,150.00 | 38,300.00 | 36,150.00 | 37,000.00 | 37,000.00 | 337,032 |
| 2026-06-02 | 38,800.00 | 39,000.00 | 36,550.00 | 37,550.00 | 37,550.00 | 464,149 |
| 2026-06-01 | 38,200.00 | 41,150.00 | 38,200.00 | 39,800.00 | 39,800.00 | 643,453 |
| 2026-05-29 | 40,200.00 | 46,650.00 | 37,600.00 | 40,100.00 | 40,100.00 | 1,948,029 |
| 2026-05-28 | 40,950.00 | 41,200.00 | 38,450.00 | 40,300.00 | 40,300.00 | 492,584 |
| 2026-05-27 | 43,700.00 | 43,700.00 | 40,500.00 | 41,050.00 | 41,050.00 | 407,611 |
| 2026-05-26 | 44,550.00 | 44,700.00 | 43,400.00 | 43,500.00 | 43,500.00 | 377,592 |
| 2026-05-22 | 44,200.00 | 45,350.00 | 43,450.00 | 43,850.00 | 43,850.00 | 405,761 |
| 2026-05-21 | 42,250.00 | 43,050.00 | 42,000.00 | 42,250.00 | 42,250.00 | 330,185 |
| 2026-05-20 | 42,100.00 | 43,300.00 | 40,500.00 | 41,300.00 | 41,300.00 | 351,625 |
| 2026-05-19 | 45,200.00 | 46,450.00 | 42,600.00 | 43,450.00 | 43,450.00 | 348,725 |
| 2026-05-18 | 42,950.00 | 46,350.00 | 42,300.00 | 45,800.00 | 45,800.00 | 521,908 |
| 2026-05-15 | 50,900.00 | 50,900.00 | 43,550.00 | 44,450.00 | 44,450.00 | 1,084,635 |
| 2026-05-14 | 49,200.00 | 53,200.00 | 49,200.00 | 51,400.00 | 51,400.00 | 938,915 |
| 2026-05-13 | 50,800.00 | 52,400.00 | 48,800.00 | 49,000.00 | 49,000.00 | 579,293 |
| 2026-05-12 | 50,000.00 | 54,100.00 | 45,600.00 | 51,700.00 | 51,700.00 | 2,002,033 |
| 2026-05-11 | 51,100.00 | 51,200.00 | 48,800.00 | 49,300.00 | 49,300.00 | 589,399 |
| 2026-05-08 | 52,800.00 | 52,900.00 | 50,100.00 | 51,100.00 | 51,100.00 | 544,861 |
| 2026-05-07 | 53,200.00 | 53,800.00 | 51,400.00 | 51,700.00 | 51,700.00 | 601,781 |
| 2026-05-06 | 57,000.00 | 57,100.00 | 54,400.00 | 54,700.00 | 54,700.00 | 651,609 |
| 2026-05-04 | 57,200.00 | 57,300.00 | 54,600.00 | 55,200.00 | 55,200.00 | 902,526 |
| 2026-04-30 | 61,400.00 | 64,200.00 | 57,300.00 | 58,000.00 | 58,000.00 | 2,976,037 |
| 2026-04-29 | 59,300.00 | 61,900.00 | 57,700.00 | 59,000.00 | 59,000.00 | 3,474,028 |
| 2026-04-28 | 54,900.00 | 55,800.00 | 54,000.00 | 55,000.00 | 55,000.00 | 728,023 |
| 2026-04-27 | 54,900.00 | 55,000.00 | 53,100.00 | 54,300.00 | 54,300.00 | 480,776 |
| 2026-04-24 | 54,500.00 | 55,100.00 | 53,500.00 | 54,500.00 | 54,500.00 | 854,416 |
| 2026-04-23 | 55,000.00 | 55,000.00 | 52,600.00 | 53,200.00 | 53,200.00 | 608,804 |
| 2026-04-22 | 53,600.00 | 56,900.00 | 53,300.00 | 55,100.00 | 55,100.00 | 1,918,307 |
| 2026-04-21 | 53,800.00 | 54,000.00 | 52,000.00 | 53,200.00 | 53,200.00 | 790,949 |
| 2026-04-20 | 54,900.00 | 56,100.00 | 53,600.00 | 54,300.00 | 54,300.00 | 525,476 |
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.