SK ETERNIX CO LT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 18,650.00 | 18,700.00 | 17,310.00 | 18,450.00 | 18,450.00 | 3,916,594 |
| 2025-04-22 | 14,390.00 | 16,940.00 | 14,360.00 | 16,730.00 | 16,730.00 | 6,494,952 |
| 2025-04-21 | 14,440.00 | 14,580.00 | 14,250.00 | 14,260.00 | 14,260.00 | 73,931 |
| 2025-04-18 | 14,670.00 | 14,690.00 | 14,310.00 | 14,440.00 | 14,440.00 | 125,212 |
| 2025-04-17 | 14,040.00 | 14,930.00 | 13,870.00 | 14,640.00 | 14,640.00 | 545,001 |
| 2025-04-16 | 14,280.00 | 14,320.00 | 13,880.00 | 13,890.00 | 13,890.00 | 74,533 |
| 2025-04-15 | 14,310.00 | 14,390.00 | 14,130.00 | 14,270.00 | 14,270.00 | 128,954 |
| 2025-04-14 | 14,350.00 | 14,400.00 | 14,100.00 | 14,250.00 | 14,250.00 | 107,097 |
| 2025-04-11 | 13,900.00 | 14,310.00 | 13,850.00 | 14,220.00 | 14,220.00 | 183,410 |
| 2025-04-10 | 13,730.00 | 14,080.00 | 13,440.00 | 14,020.00 | 14,020.00 | 150,546 |
| 2025-04-09 | 13,010.00 | 13,500.00 | 12,900.00 | 13,120.00 | 13,120.00 | 153,034 |
| 2025-04-08 | 13,920.00 | 14,110.00 | 13,250.00 | 13,280.00 | 13,280.00 | 145,102 |
| 2025-04-07 | 14,020.00 | 14,650.00 | 13,650.00 | 13,670.00 | 13,670.00 | 222,423 |
| 2025-04-04 | 13,920.00 | 14,600.00 | 13,920.00 | 14,540.00 | 14,540.00 | 290,219 |
| 2025-04-03 | 13,250.00 | 14,300.00 | 13,250.00 | 14,180.00 | 14,180.00 | 237,954 |
| 2025-04-02 | 13,610.00 | 13,870.00 | 13,450.00 | 13,620.00 | 13,620.00 | 93,694 |
| 2025-04-01 | 12,520.00 | 14,150.00 | 12,520.00 | 13,800.00 | 13,800.00 | 290,062 |
| 2025-03-31 | 12,880.00 | 12,880.00 | 12,500.00 | 12,510.00 | 12,510.00 | 135,089 |
| 2025-03-28 | 13,630.00 | 13,700.00 | 13,080.00 | 13,140.00 | 13,140.00 | 205,522 |
| 2025-03-27 | 14,260.00 | 14,690.00 | 13,700.00 | 13,710.00 | 13,710.00 | 217,597 |
| 2025-03-26 | 13,970.00 | 14,400.00 | 13,860.00 | 14,400.00 | 14,400.00 | 146,345 |
| 2025-03-25 | 14,100.00 | 14,500.00 | 13,790.00 | 14,000.00 | 14,000.00 | 232,083 |
| 2025-03-24 | 13,850.00 | 14,250.00 | 13,720.00 | 14,160.00 | 14,160.00 | 162,460 |
| 2025-03-21 | 14,560.00 | 14,650.00 | 13,950.00 | 13,950.00 | 13,950.00 | 380,872 |
| 2025-03-20 | 14,650.00 | 14,830.00 | 14,470.00 | 14,560.00 | 14,560.00 | 160,551 |
| 2025-03-19 | 14,700.00 | 14,860.00 | 14,550.00 | 14,550.00 | 14,550.00 | 197,643 |
| 2025-03-18 | 14,850.00 | 14,890.00 | 14,640.00 | 14,750.00 | 14,750.00 | 129,012 |
| 2025-03-17 | 14,860.00 | 14,980.00 | 14,620.00 | 14,750.00 | 14,750.00 | 150,497 |
| 2025-03-14 | 14,210.00 | 14,920.00 | 14,070.00 | 14,880.00 | 14,880.00 | 291,588 |
| 2025-03-13 | 14,650.00 | 14,800.00 | 14,230.00 | 14,240.00 | 14,240.00 | 232,579 |
| 2025-03-12 | 14,590.00 | 14,960.00 | 14,550.00 | 14,640.00 | 14,640.00 | 190,846 |
| 2025-03-11 | 13,850.00 | 14,680.00 | 13,810.00 | 14,500.00 | 14,500.00 | 251,739 |
| 2025-03-10 | 14,610.00 | 14,630.00 | 14,110.00 | 14,400.00 | 14,400.00 | 230,449 |
| 2025-03-07 | 14,700.00 | 14,890.00 | 14,280.00 | 14,660.00 | 14,660.00 | 209,221 |
| 2025-03-06 | 15,470.00 | 15,480.00 | 14,600.00 | 14,710.00 | 14,710.00 | 328,333 |
| 2025-03-05 | 14,780.00 | 15,390.00 | 14,780.00 | 15,220.00 | 15,220.00 | 364,258 |
| 2025-03-04 | 14,600.00 | 15,200.00 | 14,110.00 | 14,950.00 | 14,950.00 | 448,932 |
| 2025-02-28 | 15,700.00 | 15,940.00 | 14,850.00 | 14,870.00 | 14,870.00 | 728,619 |
| 2025-02-27 | 15,220.00 | 16,400.00 | 15,100.00 | 15,680.00 | 15,680.00 | 2,033,892 |
| 2025-02-26 | 15,510.00 | 15,560.00 | 14,960.00 | 15,120.00 | 15,120.00 | 559,720 |
| 2025-02-25 | 14,700.00 | 15,830.00 | 14,520.00 | 15,480.00 | 15,480.00 | 1,208,774 |
| 2025-02-24 | 14,700.00 | 14,920.00 | 14,400.00 | 14,920.00 | 14,920.00 | 297,319 |
| 2025-02-21 | 14,690.00 | 14,910.00 | 14,540.00 | 14,880.00 | 14,880.00 | 357,337 |
| 2025-02-20 | 15,500.00 | 15,620.00 | 14,600.00 | 14,790.00 | 14,790.00 | 721,389 |
| 2025-02-19 | 15,400.00 | 15,670.00 | 15,120.00 | 15,370.00 | 15,370.00 | 728,389 |
| 2025-02-18 | 14,430.00 | 16,030.00 | 14,210.00 | 15,430.00 | 15,430.00 | 4,241,341 |
| 2025-02-17 | 14,900.00 | 14,950.00 | 14,340.00 | 14,430.00 | 14,430.00 | 1,191,154 |
| 2025-02-14 | 13,200.00 | 15,450.00 | 13,200.00 | 14,530.00 | 14,530.00 | 7,421,253 |
| 2025-02-13 | 13,060.00 | 13,310.00 | 12,840.00 | 13,130.00 | 13,130.00 | 516,395 |
| 2025-02-12 | 12,550.00 | 13,450.00 | 12,290.00 | 12,910.00 | 12,910.00 | 1,385,566 |
| 2025-02-11 | 12,400.00 | 13,800.00 | 12,320.00 | 12,510.00 | 12,510.00 | 3,388,840 |
| 2025-02-10 | 11,790.00 | 11,810.00 | 11,500.00 | 11,700.00 | 11,700.00 | 277,540 |
| 2025-02-07 | 11,820.00 | 11,950.00 | 11,750.00 | 11,830.00 | 11,830.00 | 175,776 |
| 2025-02-06 | 12,040.00 | 12,210.00 | 11,900.00 | 11,970.00 | 11,970.00 | 185,494 |
| 2025-02-05 | 11,700.00 | 12,100.00 | 11,700.00 | 12,040.00 | 12,040.00 | 208,052 |
| 2025-02-04 | 11,880.00 | 11,940.00 | 11,590.00 | 11,700.00 | 11,700.00 | 346,948 |
| 2025-02-03 | 12,070.00 | 12,300.00 | 11,770.00 | 11,780.00 | 11,780.00 | 236,830 |
| 2025-01-31 | 12,460.00 | 12,610.00 | 12,330.00 | 12,420.00 | 12,420.00 | 152,255 |
| 2025-01-24 | 12,710.00 | 12,820.00 | 12,650.00 | 12,670.00 | 12,670.00 | 104,294 |
| 2025-01-23 | 13,180.00 | 13,700.00 | 12,640.00 | 12,680.00 | 12,680.00 | 287,757 |
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.