SK ETERNIX CO LT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 54,600.00 | 54,900.00 | 53,600.00 | 53,900.00 | 53,900.00 | 481,486 |
| 2026-04-16 | 56,300.00 | 56,300.00 | 54,500.00 | 55,200.00 | 55,200.00 | 681,708 |
| 2026-04-15 | 57,100.00 | 57,100.00 | 54,300.00 | 55,300.00 | 55,300.00 | 1,137,853 |
| 2026-04-14 | 58,500.00 | 58,600.00 | 56,100.00 | 56,800.00 | 56,800.00 | 1,463,409 |
| 2026-04-13 | 62,200.00 | 62,200.00 | 58,800.00 | 58,900.00 | 58,900.00 | 1,100,621 |
| 2026-04-10 | 59,000.00 | 59,400.00 | 56,900.00 | 59,000.00 | 59,000.00 | 1,042,620 |
| 2026-04-09 | 61,200.00 | 61,500.00 | 58,500.00 | 58,900.00 | 58,900.00 | 1,603,621 |
| 2026-04-08 | 58,900.00 | 59,500.00 | 55,500.00 | 57,900.00 | 57,900.00 | 1,874,679 |
| 2026-04-07 | 59,800.00 | 62,200.00 | 56,500.00 | 58,500.00 | 58,500.00 | 2,125,006 |
| 2026-04-06 | 66,000.00 | 66,000.00 | 60,500.00 | 62,000.00 | 62,000.00 | 3,727,911 |
| 2026-04-03 | 54,700.00 | 69,300.00 | 54,600.00 | 68,200.00 | 68,200.00 | 11,359,130 |
| 2026-04-02 | 54,000.00 | 57,700.00 | 52,600.00 | 55,000.00 | 55,000.00 | 2,405,714 |
| 2026-04-01 | 55,300.00 | 56,100.00 | 49,800.00 | 54,000.00 | 54,000.00 | 1,654,790 |
| 2026-03-31 | 60,700.00 | 62,400.00 | 53,600.00 | 54,300.00 | 54,300.00 | 3,591,657 |
| 2026-03-30 | 53,800.00 | 58,800.00 | 52,500.00 | 57,900.00 | 57,900.00 | 3,981,269 |
| 2026-03-27 | 55,100.00 | 56,100.00 | 52,000.00 | 52,400.00 | 52,400.00 | 1,434,052 |
| 2026-03-26 | 56,000.00 | 57,200.00 | 53,600.00 | 53,800.00 | 53,800.00 | 1,584,081 |
| 2026-03-25 | 54,100.00 | 59,200.00 | 52,200.00 | 57,400.00 | 57,400.00 | 3,339,824 |
| 2026-03-24 | 58,200.00 | 59,800.00 | 49,350.00 | 51,800.00 | 51,800.00 | 2,898,104 |
| 2026-03-23 | 58,600.00 | 59,300.00 | 52,500.00 | 53,800.00 | 53,800.00 | 2,120,674 |
| 2026-03-20 | 61,900.00 | 67,000.00 | 56,500.00 | 59,900.00 | 59,900.00 | 10,474,640 |
| 2026-03-19 | 43,500.00 | 54,700.00 | 43,150.00 | 53,700.00 | 53,700.00 | 14,628,900 |
| 2026-03-18 | 43,100.00 | 43,400.00 | 41,300.00 | 42,600.00 | 42,600.00 | 2,738,590 |
| 2026-03-17 | 38,650.00 | 41,850.00 | 38,050.00 | 40,650.00 | 40,650.00 | 5,175,121 |
| 2026-03-16 | 41,100.00 | 41,750.00 | 37,100.00 | 38,450.00 | 38,450.00 | 2,791,075 |
| 2026-03-13 | 39,150.00 | 43,700.00 | 38,500.00 | 39,350.00 | 39,350.00 | 11,546,010 |
| 2026-03-12 | 28,750.00 | 37,350.00 | 28,400.00 | 37,350.00 | 37,350.00 | 11,845,453 |
| 2026-03-11 | 29,600.00 | 29,800.00 | 28,200.00 | 28,750.00 | 28,750.00 | 1,007,464 |
| 2026-03-10 | 28,650.00 | 30,250.00 | 27,600.00 | 28,600.00 | 28,600.00 | 1,793,433 |
| 2026-03-09 | 26,400.00 | 29,350.00 | 26,350.00 | 28,900.00 | 28,900.00 | 1,901,268 |
| 2026-03-06 | 26,650.00 | 28,050.00 | 25,500.00 | 27,300.00 | 27,300.00 | 2,193,010 |
| 2026-03-05 | 23,100.00 | 24,550.00 | 22,800.00 | 23,950.00 | 23,950.00 | 760,054 |
| 2026-03-04 | 23,600.00 | 24,500.00 | 20,950.00 | 21,550.00 | 21,550.00 | 1,057,180 |
| 2026-03-03 | 27,700.00 | 28,300.00 | 25,800.00 | 25,850.00 | 25,850.00 | 877,509 |
| 2026-02-27 | 29,200.00 | 29,300.00 | 28,150.00 | 28,800.00 | 28,800.00 | 748,415 |
| 2026-02-26 | 29,850.00 | 29,950.00 | 28,300.00 | 29,100.00 | 29,100.00 | 1,246,112 |
| 2026-02-25 | 30,700.00 | 31,100.00 | 30,000.00 | 30,300.00 | 30,300.00 | 968,135 |
| 2026-02-24 | 30,900.00 | 31,400.00 | 29,900.00 | 30,400.00 | 30,400.00 | 1,422,203 |
| 2026-02-23 | 31,150.00 | 31,750.00 | 29,500.00 | 29,600.00 | 29,600.00 | 1,535,100 |
| 2026-02-20 | 31,500.00 | 34,150.00 | 29,800.00 | 30,050.00 | 30,050.00 | 6,026,936 |
| 2026-02-19 | 29,150.00 | 29,400.00 | 27,450.00 | 28,400.00 | 28,400.00 | 3,545,919 |
| 2026-02-13 | 26,700.00 | 29,850.00 | 26,500.00 | 28,650.00 | 28,650.00 | 15,081,320 |
| 2026-02-12 | 23,650.00 | 23,850.00 | 23,100.00 | 23,150.00 | 23,150.00 | 836,102 |
| 2026-02-11 | 22,650.00 | 24,800.00 | 22,200.00 | 23,900.00 | 23,900.00 | 3,164,140 |
| 2026-02-10 | 23,550.00 | 23,600.00 | 22,550.00 | 23,100.00 | 23,100.00 | 1,604,071 |
| 2026-02-09 | 20,400.00 | 23,150.00 | 20,200.00 | 22,600.00 | 22,600.00 | 2,562,101 |
| 2026-02-06 | 19,850.00 | 20,650.00 | 19,290.00 | 20,150.00 | 20,150.00 | 443,081 |
| 2026-02-05 | 21,600.00 | 21,650.00 | 20,000.00 | 20,450.00 | 20,450.00 | 612,526 |
| 2026-02-04 | 19,390.00 | 21,150.00 | 19,390.00 | 21,050.00 | 21,050.00 | 1,440,914 |
| 2026-02-03 | 19,240.00 | 19,600.00 | 18,920.00 | 19,490.00 | 19,490.00 | 199,754 |
| 2026-02-02 | 19,950.00 | 19,990.00 | 18,840.00 | 18,870.00 | 18,870.00 | 459,298 |
| 2026-01-30 | 21,350.00 | 21,400.00 | 19,950.00 | 20,300.00 | 20,300.00 | 605,900 |
| 2026-01-29 | 20,050.00 | 20,950.00 | 19,910.00 | 20,450.00 | 20,450.00 | 586,963 |
| 2026-01-28 | 19,950.00 | 20,150.00 | 19,670.00 | 19,810.00 | 19,810.00 | 245,077 |
| 2026-01-27 | 20,150.00 | 20,200.00 | 19,670.00 | 19,770.00 | 19,770.00 | 295,805 |
| 2026-01-26 | 20,150.00 | 20,350.00 | 19,930.00 | 20,100.00 | 20,100.00 | 201,485 |
| 2026-01-23 | 19,940.00 | 20,300.00 | 19,690.00 | 19,990.00 | 19,990.00 | 186,833 |
| 2026-01-22 | 19,630.00 | 19,830.00 | 19,350.00 | 19,640.00 | 19,640.00 | 208,249 |
| 2026-01-21 | 20,250.00 | 20,300.00 | 19,030.00 | 19,350.00 | 19,350.00 | 417,695 |
| 2026-01-20 | 19,710.00 | 20,300.00 | 19,440.00 | 20,000.00 | 20,000.00 | 268,247 |
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.