SK ETERNIX CO LT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 20,250.00 | 20,950.00 | 20,100.00 | 20,500.00 | 20,500.00 | 777,792 |
| 2025-10-22 | 20,700.00 | 21,050.00 | 20,000.00 | 20,500.00 | 20,500.00 | 1,211,066 |
| 2025-10-21 | 23,350.00 | 23,650.00 | 20,700.00 | 20,900.00 | 20,900.00 | 4,887,978 |
| 2025-10-20 | 23,750.00 | 24,350.00 | 23,200.00 | 23,600.00 | 23,600.00 | 508,923 |
| 2025-10-17 | 24,150.00 | 24,550.00 | 23,450.00 | 23,500.00 | 23,500.00 | 694,230 |
| 2025-10-16 | 24,550.00 | 24,600.00 | 24,000.00 | 24,450.00 | 24,450.00 | 896,212 |
| 2025-10-15 | 23,200.00 | 24,350.00 | 23,200.00 | 24,350.00 | 24,350.00 | 700,678 |
| 2025-10-14 | 24,200.00 | 24,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | 987,596 |
| 2025-10-13 | 23,000.00 | 23,800.00 | 22,750.00 | 23,650.00 | 23,650.00 | 510,711 |
| 2025-10-10 | 22,300.00 | 23,550.00 | 22,300.00 | 23,500.00 | 23,500.00 | 572,696 |
| 2025-10-02 | 22,450.00 | 22,800.00 | 22,050.00 | 22,250.00 | 22,250.00 | 649,645 |
| 2025-10-01 | 21,650.00 | 22,250.00 | 21,650.00 | 21,950.00 | 21,950.00 | 302,500 |
| 2025-09-30 | 21,900.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | 278,930 |
| 2025-09-29 | 22,450.00 | 22,550.00 | 21,700.00 | 22,100.00 | 22,100.00 | 454,766 |
| 2025-09-26 | 24,100.00 | 24,200.00 | 22,050.00 | 22,350.00 | 22,350.00 | 1,106,649 |
| 2025-09-25 | 24,650.00 | 24,700.00 | 24,050.00 | 24,150.00 | 24,150.00 | 595,880 |
| 2025-09-24 | 23,900.00 | 24,650.00 | 23,500.00 | 24,600.00 | 24,600.00 | 1,601,036 |
| 2025-09-23 | 23,700.00 | 24,700.00 | 23,650.00 | 23,750.00 | 23,750.00 | 1,344,860 |
| 2025-09-22 | 23,700.00 | 24,100.00 | 23,300.00 | 23,400.00 | 23,400.00 | 547,948 |
| 2025-09-19 | 23,650.00 | 23,900.00 | 23,250.00 | 23,450.00 | 23,450.00 | 407,889 |
| 2025-09-18 | 23,800.00 | 24,250.00 | 23,500.00 | 23,650.00 | 23,650.00 | 733,965 |
| 2025-09-17 | 23,800.00 | 24,050.00 | 23,350.00 | 23,400.00 | 23,400.00 | 471,544 |
| 2025-09-16 | 24,500.00 | 24,550.00 | 23,650.00 | 23,700.00 | 23,700.00 | 700,054 |
| 2025-09-15 | 24,650.00 | 25,300.00 | 23,850.00 | 24,200.00 | 24,200.00 | 976,615 |
| 2025-09-12 | 25,650.00 | 25,650.00 | 24,150.00 | 24,600.00 | 24,600.00 | 2,109,965 |
| 2025-09-11 | 22,650.00 | 24,800.00 | 22,650.00 | 24,600.00 | 24,600.00 | 3,670,385 |
| 2025-09-10 | 22,250.00 | 22,650.00 | 22,000.00 | 22,350.00 | 22,350.00 | 624,705 |
| 2025-09-09 | 21,950.00 | 22,350.00 | 21,450.00 | 22,250.00 | 22,250.00 | 633,611 |
| 2025-09-08 | 21,000.00 | 22,200.00 | 20,900.00 | 21,900.00 | 21,900.00 | 1,143,052 |
| 2025-09-05 | 20,500.00 | 20,950.00 | 20,350.00 | 20,700.00 | 20,700.00 | 434,354 |
| 2025-09-04 | 20,400.00 | 20,975.00 | 20,200.00 | 20,400.00 | 20,400.00 | 418,080 |
| 2025-09-03 | 20,250.00 | 20,550.00 | 20,000.00 | 20,150.00 | 20,150.00 | 280,970 |
| 2025-09-02 | 20,350.00 | 20,450.00 | 19,820.00 | 20,250.00 | 20,250.00 | 599,382 |
| 2025-09-01 | 20,150.00 | 20,550.00 | 20,100.00 | 20,250.00 | 20,250.00 | 294,499 |
| 2025-08-29 | 20,650.00 | 20,900.00 | 20,400.00 | 20,450.00 | 20,450.00 | 333,142 |
| 2025-08-28 | 20,700.00 | 20,900.00 | 20,350.00 | 20,550.00 | 20,550.00 | 438,824 |
| 2025-08-27 | 21,000.00 | 21,600.00 | 20,650.00 | 20,800.00 | 20,800.00 | 772,110 |
| 2025-08-26 | 21,800.00 | 21,800.00 | 20,500.00 | 20,950.00 | 20,950.00 | 1,144,056 |
| 2025-08-25 | 21,650.00 | 22,700.00 | 21,650.00 | 21,950.00 | 21,950.00 | 495,429 |
| 2025-08-22 | 21,700.00 | 22,100.00 | 21,050.00 | 21,500.00 | 21,500.00 | 731,314 |
| 2025-08-21 | 21,950.00 | 22,350.00 | 21,550.00 | 21,700.00 | 21,700.00 | 559,694 |
| 2025-08-20 | 22,850.00 | 23,100.00 | 21,950.00 | 22,150.00 | 22,150.00 | 662,963 |
| 2025-08-19 | 23,550.00 | 23,650.00 | 22,400.00 | 22,400.00 | 22,400.00 | 394,335 |
| 2025-08-18 | 23,800.00 | 24,050.00 | 23,250.00 | 23,300.00 | 23,300.00 | 325,698 |
| 2025-08-14 | 23,750.00 | 23,750.00 | 23,250.00 | 23,350.00 | 23,350.00 | 319,401 |
| 2025-08-13 | 24,450.00 | 25,500.00 | 23,100.00 | 23,650.00 | 23,650.00 | 1,604,111 |
| 2025-08-12 | 24,650.00 | 24,800.00 | 23,850.00 | 24,000.00 | 24,000.00 | 362,443 |
| 2025-08-11 | 24,200.00 | 24,700.00 | 23,900.00 | 24,650.00 | 24,650.00 | 355,098 |
| 2025-08-08 | 24,150.00 | 24,600.00 | 23,900.00 | 24,250.00 | 24,250.00 | 323,462 |
| 2025-08-07 | 24,500.00 | 24,500.00 | 23,750.00 | 24,150.00 | 24,150.00 | 286,512 |
| 2025-08-06 | 24,700.00 | 25,050.00 | 24,100.00 | 24,400.00 | 24,400.00 | 322,705 |
| 2025-08-05 | 24,400.00 | 25,350.00 | 24,250.00 | 24,700.00 | 24,700.00 | 692,785 |
| 2025-08-04 | 23,150.00 | 24,550.00 | 23,150.00 | 24,250.00 | 24,250.00 | 428,038 |
| 2025-08-01 | 23,800.00 | 24,050.00 | 22,900.00 | 23,400.00 | 23,400.00 | 438,406 |
| 2025-07-31 | 23,750.00 | 24,250.00 | 23,550.00 | 24,200.00 | 24,200.00 | 348,094 |
| 2025-07-30 | 24,350.00 | 24,850.00 | 23,650.00 | 23,800.00 | 23,800.00 | 624,804 |
| 2025-07-29 | 25,000.00 | 25,000.00 | 24,200.00 | 24,700.00 | 24,700.00 | 525,710 |
| 2025-07-28 | 25,100.00 | 25,600.00 | 24,600.00 | 25,300.00 | 25,300.00 | 740,166 |
| 2025-07-25 | 25,450.00 | 25,550.00 | 24,250.00 | 24,950.00 | 24,950.00 | 1,126,580 |
| 2025-07-24 | 23,650.00 | 25,000.00 | 23,100.00 | 24,600.00 | 24,600.00 | 2,169,460 |
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.