SK ETERNIX CO LT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 19,710.00 | 20,300.00 | 19,440.00 | 20,000.00 | 20,000.00 | 268,247 |
| 2026-01-19 | 20,050.00 | 20,150.00 | 19,690.00 | 19,870.00 | 19,870.00 | 240,024 |
| 2026-01-16 | 20,600.00 | 20,850.00 | 20,050.00 | 20,150.00 | 20,150.00 | 261,194 |
| 2026-01-15 | 21,150.00 | 21,150.00 | 20,400.00 | 20,800.00 | 20,800.00 | 164,684 |
| 2026-01-14 | 20,800.00 | 21,200.00 | 20,450.00 | 20,950.00 | 20,950.00 | 216,645 |
| 2026-01-13 | 20,600.00 | 20,750.00 | 20,050.00 | 20,700.00 | 20,700.00 | 201,987 |
| 2026-01-12 | 20,850.00 | 20,900.00 | 20,200.00 | 20,550.00 | 20,550.00 | 198,754 |
| 2026-01-09 | 20,200.00 | 20,850.00 | 20,200.00 | 20,550.00 | 20,550.00 | 131,888 |
| 2026-01-08 | 20,150.00 | 20,400.00 | 19,890.00 | 19,980.00 | 19,980.00 | 138,280 |
| 2026-01-07 | 21,000.00 | 21,000.00 | 19,960.00 | 20,150.00 | 20,150.00 | 288,129 |
| 2026-01-06 | 21,450.00 | 21,600.00 | 20,900.00 | 21,050.00 | 21,050.00 | 216,020 |
| 2026-01-05 | 20,450.00 | 21,250.00 | 20,400.00 | 21,150.00 | 21,150.00 | 143,403 |
| 2026-01-02 | 20,700.00 | 20,850.00 | 20,300.00 | 20,400.00 | 20,400.00 | 136,673 |
| 2025-12-30 | 21,050.00 | 21,150.00 | 20,625.00 | 20,700.00 | 20,700.00 | 200,258 |
| 2025-12-29 | 21,100.00 | 21,650.00 | 21,000.00 | 21,100.00 | 21,100.00 | 206,760 |
| 2025-12-26 | 21,600.00 | 21,600.00 | 21,050.00 | 21,300.00 | 21,300.00 | 234,913 |
| 2025-12-24 | 21,600.00 | 22,050.00 | 21,400.00 | 21,600.00 | 21,600.00 | 257,931 |
| 2025-12-23 | 22,100.00 | 22,100.00 | 21,400.00 | 21,600.00 | 21,600.00 | 279,943 |
| 2025-12-22 | 22,450.00 | 22,500.00 | 21,450.00 | 22,000.00 | 22,000.00 | 406,517 |
| 2025-12-19 | 21,850.00 | 22,300.00 | 21,650.00 | 22,250.00 | 22,250.00 | 454,996 |
| 2025-12-18 | 21,000.00 | 21,850.00 | 20,800.00 | 21,650.00 | 21,650.00 | 351,449 |
| 2025-12-17 | 21,450.00 | 22,200.00 | 21,350.00 | 21,400.00 | 21,400.00 | 508,168 |
| 2025-12-16 | 21,900.00 | 21,950.00 | 21,250.00 | 21,400.00 | 21,400.00 | 307,542 |
| 2025-12-15 | 21,700.00 | 22,100.00 | 21,200.00 | 21,950.00 | 21,950.00 | 517,170 |
| 2025-12-12 | 20,550.00 | 22,150.00 | 20,350.00 | 22,050.00 | 22,050.00 | 1,174,967 |
| 2025-12-11 | 20,450.00 | 20,800.00 | 20,100.00 | 20,600.00 | 20,600.00 | 317,863 |
| 2025-12-10 | 21,000.00 | 21,150.00 | 20,250.00 | 20,300.00 | 20,300.00 | 417,491 |
| 2025-12-09 | 19,670.00 | 21,350.00 | 19,330.00 | 21,100.00 | 21,100.00 | 1,197,046 |
| 2025-12-08 | 20,000.00 | 20,000.00 | 19,220.00 | 19,310.00 | 19,310.00 | 321,007 |
| 2025-12-05 | 19,790.00 | 19,940.00 | 19,610.00 | 19,890.00 | 19,890.00 | 178,065 |
| 2025-12-04 | 20,100.00 | 20,300.00 | 19,590.00 | 19,790.00 | 19,790.00 | 271,283 |
| 2025-12-03 | 20,050.00 | 20,300.00 | 19,810.00 | 20,100.00 | 20,100.00 | 178,553 |
| 2025-12-02 | 19,510.00 | 20,350.00 | 19,390.00 | 20,050.00 | 20,050.00 | 358,291 |
| 2025-12-01 | 20,100.00 | 20,100.00 | 19,400.00 | 19,510.00 | 19,510.00 | 297,440 |
| 2025-11-28 | 20,450.00 | 20,500.00 | 19,960.00 | 20,100.00 | 20,100.00 | 338,511 |
| 2025-11-27 | 19,600.00 | 21,000.00 | 19,540.00 | 20,350.00 | 20,350.00 | 1,041,009 |
| 2025-11-26 | 18,250.00 | 19,780.00 | 18,150.00 | 19,600.00 | 19,600.00 | 505,588 |
| 2025-11-25 | 17,930.00 | 19,000.00 | 17,910.00 | 18,190.00 | 18,190.00 | 443,754 |
| 2025-11-24 | 18,060.00 | 18,190.00 | 17,700.00 | 17,900.00 | 17,900.00 | 172,179 |
| 2025-11-21 | 18,500.00 | 18,900.00 | 17,860.00 | 18,050.00 | 18,050.00 | 495,798 |
| 2025-11-20 | 17,750.00 | 19,230.00 | 17,740.00 | 19,180.00 | 19,180.00 | 682,394 |
| 2025-11-19 | 17,560.00 | 17,970.00 | 17,210.00 | 17,570.00 | 17,570.00 | 284,540 |
| 2025-11-18 | 18,160.00 | 18,330.00 | 17,440.00 | 17,560.00 | 17,560.00 | 499,724 |
| 2025-11-17 | 18,850.00 | 18,990.00 | 18,040.00 | 18,300.00 | 18,300.00 | 508,625 |
| 2025-11-14 | 18,890.00 | 19,060.00 | 18,750.00 | 18,760.00 | 18,760.00 | 385,122 |
| 2025-11-13 | 19,050.00 | 20,950.00 | 18,830.00 | 19,270.00 | 19,270.00 | 1,243,513 |
| 2025-11-12 | 19,010.00 | 19,320.00 | 18,810.00 | 19,000.00 | 19,000.00 | 317,491 |
| 2025-11-11 | 19,040.00 | 19,390.00 | 18,720.00 | 19,000.00 | 19,000.00 | 371,380 |
| 2025-11-10 | 19,000.00 | 19,370.00 | 18,800.00 | 18,960.00 | 18,960.00 | 339,648 |
| 2025-11-07 | 19,160.00 | 19,470.00 | 18,690.00 | 19,030.00 | 19,030.00 | 537,721 |
| 2025-11-06 | 20,450.00 | 20,500.00 | 19,410.00 | 19,680.00 | 19,680.00 | 600,030 |
| 2025-11-05 | 20,950.00 | 21,150.00 | 19,580.00 | 20,000.00 | 20,000.00 | 1,157,508 |
| 2025-11-04 | 22,500.00 | 22,550.00 | 21,450.00 | 21,500.00 | 21,500.00 | 879,156 |
| 2025-11-03 | 20,950.00 | 22,400.00 | 20,950.00 | 22,100.00 | 22,100.00 | 1,683,669 |
| 2025-10-31 | 21,250.00 | 21,350.00 | 20,700.00 | 20,800.00 | 20,800.00 | 680,202 |
| 2025-10-30 | 21,200.00 | 21,400.00 | 20,650.00 | 20,800.00 | 20,800.00 | 590,130 |
| 2025-10-29 | 21,750.00 | 21,800.00 | 20,550.00 | 21,200.00 | 21,200.00 | 1,009,587 |
| 2025-10-28 | 21,250.00 | 21,700.00 | 21,000.00 | 21,550.00 | 21,550.00 | 809,448 |
| 2025-10-27 | 21,550.00 | 21,600.00 | 20,900.00 | 21,100.00 | 21,100.00 | 872,616 |
| 2025-10-24 | 20,650.00 | 21,375.00 | 20,550.00 | 21,250.00 | 21,250.00 | 979,236 |
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.