SK ETERNIX CO LT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23,600.00 | 23,600.00 | 22,400.00 | 22,950.00 | 22,950.00 | 305,967 |
| 2025-07-22 | 23,500.00 | 23,700.00 | 23,050.00 | 23,200.00 | 23,200.00 | 449,614 |
| 2025-07-21 | 23,000.00 | 23,800.00 | 22,900.00 | 23,550.00 | 23,550.00 | 1,036,289 |
| 2025-07-18 | 22,300.00 | 22,950.00 | 22,000.00 | 22,550.00 | 22,550.00 | 428,726 |
| 2025-07-17 | 22,500.00 | 22,550.00 | 21,900.00 | 22,250.00 | 22,250.00 | 393,894 |
| 2025-07-16 | 22,950.00 | 23,000.00 | 22,350.00 | 22,500.00 | 22,500.00 | 357,012 |
| 2025-07-15 | 22,550.00 | 22,850.00 | 22,200.00 | 22,850.00 | 22,850.00 | 489,168 |
| 2025-07-14 | 22,600.00 | 22,700.00 | 22,250.00 | 22,500.00 | 22,500.00 | 400,198 |
| 2025-07-11 | 23,600.00 | 23,600.00 | 22,750.00 | 22,800.00 | 22,800.00 | 928,946 |
| 2025-07-10 | 23,950.00 | 24,000.00 | 22,450.00 | 22,650.00 | 22,650.00 | 1,111,261 |
| 2025-07-09 | 23,800.00 | 24,150.00 | 23,450.00 | 23,600.00 | 23,600.00 | 325,525 |
| 2025-07-08 | 23,900.00 | 24,200.00 | 23,200.00 | 23,900.00 | 23,900.00 | 654,511 |
| 2025-07-07 | 23,650.00 | 24,450.00 | 23,100.00 | 24,350.00 | 24,350.00 | 467,324 |
| 2025-07-04 | 25,050.00 | 25,150.00 | 24,100.00 | 24,300.00 | 24,300.00 | 620,059 |
| 2025-07-03 | 24,800.00 | 25,000.00 | 24,200.00 | 24,850.00 | 24,850.00 | 664,458 |
| 2025-07-02 | 25,050.00 | 25,100.00 | 24,300.00 | 24,850.00 | 24,850.00 | 1,035,245 |
| 2025-07-01 | 24,950.00 | 25,050.00 | 24,100.00 | 24,450.00 | 24,450.00 | 1,220,719 |
| 2025-06-30 | 23,800.00 | 24,050.00 | 23,400.00 | 23,650.00 | 23,650.00 | 868,913 |
| 2025-06-27 | 25,650.00 | 25,750.00 | 24,250.00 | 24,650.00 | 24,650.00 | 975,006 |
| 2025-06-26 | 25,850.00 | 25,900.00 | 24,700.00 | 25,550.00 | 25,550.00 | 1,569,875 |
| 2025-06-25 | 29,950.00 | 29,950.00 | 24,750.00 | 24,950.00 | 24,950.00 | 7,282,201 |
| 2025-06-24 | 29,350.00 | 30,600.00 | 27,950.00 | 28,900.00 | 28,900.00 | 4,647,034 |
| 2025-06-23 | 23,500.00 | 28,700.00 | 22,700.00 | 28,200.00 | 28,200.00 | 12,613,170 |
| 2025-06-20 | 21,200.00 | 22,900.00 | 20,850.00 | 22,100.00 | 22,100.00 | 1,209,896 |
| 2025-06-19 | 21,950.00 | 21,950.00 | 20,750.00 | 21,250.00 | 21,250.00 | 382,902 |
| 2025-06-18 | 21,100.00 | 21,550.00 | 20,800.00 | 21,500.00 | 21,500.00 | 570,445 |
| 2025-06-17 | 22,800.00 | 22,800.00 | 21,150.00 | 21,750.00 | 21,750.00 | 1,065,953 |
| 2025-06-16 | 22,900.00 | 23,600.00 | 22,650.00 | 23,300.00 | 23,300.00 | 760,465 |
| 2025-06-13 | 23,650.00 | 23,650.00 | 22,100.00 | 22,750.00 | 22,750.00 | 889,110 |
| 2025-06-12 | 23,050.00 | 23,350.00 | 22,400.00 | 22,950.00 | 22,950.00 | 779,189 |
| 2025-06-11 | 23,800.00 | 24,400.00 | 23,000.00 | 23,250.00 | 23,250.00 | 1,710,226 |
| 2025-06-10 | 21,900.00 | 23,650.00 | 21,450.00 | 22,700.00 | 22,700.00 | 2,431,318 |
| 2025-06-09 | 21,000.00 | 22,450.00 | 20,550.00 | 22,050.00 | 22,050.00 | 1,937,877 |
| 2025-06-05 | 20,800.00 | 21,200.00 | 20,200.00 | 20,500.00 | 20,500.00 | 840,525 |
| 2025-06-04 | 21,700.00 | 21,750.00 | 20,450.00 | 20,850.00 | 20,850.00 | 1,113,768 |
| 2025-06-02 | 19,710.00 | 20,800.00 | 19,210.00 | 20,650.00 | 20,650.00 | 1,281,554 |
| 2025-05-30 | 19,790.00 | 20,500.00 | 19,230.00 | 19,500.00 | 19,500.00 | 2,210,216 |
| 2025-05-29 | 19,310.00 | 19,690.00 | 18,970.00 | 19,000.00 | 19,000.00 | 721,670 |
| 2025-05-28 | 19,090.00 | 19,340.00 | 18,620.00 | 19,080.00 | 19,080.00 | 736,484 |
| 2025-05-27 | 19,860.00 | 19,930.00 | 18,880.00 | 18,920.00 | 18,920.00 | 911,834 |
| 2025-05-26 | 19,940.00 | 20,450.00 | 19,510.00 | 19,790.00 | 19,790.00 | 852,954 |
| 2025-05-23 | 19,500.00 | 20,950.00 | 18,650.00 | 20,200.00 | 20,200.00 | 1,676,606 |
| 2025-05-22 | 21,100.00 | 21,500.00 | 19,970.00 | 20,300.00 | 20,300.00 | 1,460,080 |
| 2025-05-21 | 22,200.00 | 22,400.00 | 21,100.00 | 21,550.00 | 21,550.00 | 1,773,629 |
| 2025-05-20 | 19,870.00 | 22,950.00 | 19,500.00 | 22,900.00 | 22,900.00 | 5,250,445 |
| 2025-05-19 | 20,050.00 | 20,950.00 | 19,450.00 | 20,650.00 | 20,650.00 | 5,430,952 |
| 2025-05-16 | 18,210.00 | 18,590.00 | 17,930.00 | 18,250.00 | 18,250.00 | 943,289 |
| 2025-05-15 | 18,710.00 | 18,750.00 | 17,940.00 | 18,050.00 | 18,050.00 | 745,900 |
| 2025-05-14 | 17,180.00 | 19,100.00 | 17,180.00 | 18,830.00 | 18,830.00 | 5,048,025 |
| 2025-05-13 | 16,840.00 | 17,100.00 | 16,710.00 | 16,910.00 | 16,910.00 | 164,930 |
| 2025-05-12 | 17,300.00 | 17,480.00 | 16,930.00 | 16,940.00 | 16,940.00 | 332,245 |
| 2025-05-09 | 17,070.00 | 17,320.00 | 16,700.00 | 17,000.00 | 17,000.00 | 424,015 |
| 2025-05-08 | 16,980.00 | 17,170.00 | 16,670.00 | 16,750.00 | 16,750.00 | 346,344 |
| 2025-05-07 | 16,590.00 | 17,000.00 | 16,250.00 | 16,870.00 | 16,870.00 | 514,860 |
| 2025-05-02 | 16,190.00 | 16,600.00 | 15,700.00 | 16,410.00 | 16,410.00 | 667,630 |
| 2025-04-30 | 17,750.00 | 17,800.00 | 16,590.00 | 16,980.00 | 16,980.00 | 852,024 |
| 2025-04-29 | 17,950.00 | 18,090.00 | 17,550.00 | 17,820.00 | 17,820.00 | 429,287 |
| 2025-04-28 | 18,150.00 | 18,290.00 | 17,680.00 | 17,750.00 | 17,750.00 | 830,320 |
| 2025-04-25 | 18,120.00 | 18,460.00 | 17,850.00 | 17,850.00 | 17,850.00 | 960,670 |
| 2025-04-24 | 18,120.00 | 18,440.00 | 17,740.00 | 18,140.00 | 18,140.00 | 1,452,240 |
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.