SK ETERNIX CO LT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13,200.00 | 13,200.00 | 12,920.00 | 13,080.00 | 13,080.00 | 185,455 |
| 2025-01-21 | 13,460.00 | 13,490.00 | 13,000.00 | 13,050.00 | 13,050.00 | 298,858 |
| 2025-01-20 | 13,310.00 | 13,760.00 | 13,200.00 | 13,500.00 | 13,500.00 | 346,669 |
| 2025-01-17 | 12,950.00 | 13,900.00 | 12,840.00 | 13,270.00 | 13,270.00 | 739,472 |
| 2025-01-16 | 12,700.00 | 13,040.00 | 12,690.00 | 12,950.00 | 12,950.00 | 223,648 |
| 2025-01-15 | 12,560.00 | 12,730.00 | 12,540.00 | 12,550.00 | 12,550.00 | 102,719 |
| 2025-01-14 | 12,720.00 | 12,890.00 | 12,570.00 | 12,630.00 | 12,630.00 | 169,183 |
| 2025-01-13 | 13,100.00 | 13,230.00 | 12,730.00 | 12,740.00 | 12,740.00 | 237,645 |
| 2025-01-10 | 13,050.00 | 14,150.00 | 13,020.00 | 13,320.00 | 13,320.00 | 924,400 |
| 2025-01-09 | 13,050.00 | 13,120.00 | 12,820.00 | 12,980.00 | 12,980.00 | 148,406 |
| 2025-01-08 | 12,820.00 | 13,070.00 | 12,710.00 | 13,050.00 | 13,050.00 | 178,912 |
| 2025-01-07 | 13,100.00 | 13,210.00 | 12,840.00 | 12,910.00 | 12,910.00 | 197,402 |
| 2025-01-06 | 12,870.00 | 13,430.00 | 12,740.00 | 12,990.00 | 12,990.00 | 302,726 |
| 2025-01-03 | 12,240.00 | 12,990.00 | 12,240.00 | 12,840.00 | 12,840.00 | 323,018 |
| 2025-01-02 | 12,040.00 | 12,250.00 | 11,990.00 | 12,230.00 | 12,230.00 | 103,601 |
| 2024-12-30 | 11,630.00 | 12,170.00 | 11,620.00 | 12,050.00 | 12,050.00 | 117,280 |
| 2024-12-27 | 12,000.00 | 12,200.00 | 11,780.00 | 11,830.00 | 11,830.00 | 169,726 |
| 2024-12-26 | 12,580.00 | 12,630.00 | 12,160.00 | 12,160.00 | 12,160.00 | 157,548 |
| 2024-12-24 | 12,670.00 | 12,760.00 | 12,440.00 | 12,540.00 | 12,540.00 | 162,090 |
| 2024-12-23 | 12,860.00 | 12,960.00 | 12,640.00 | 12,690.00 | 12,690.00 | 148,335 |
| 2024-12-20 | 13,110.00 | 13,190.00 | 12,710.00 | 12,750.00 | 12,750.00 | 139,843 |
| 2024-12-19 | 13,000.00 | 13,190.00 | 12,940.00 | 13,020.00 | 13,020.00 | 126,575 |
| 2024-12-18 | 13,300.00 | 13,650.00 | 13,230.00 | 13,380.00 | 13,380.00 | 156,694 |
| 2024-12-17 | 13,580.00 | 13,580.00 | 13,250.00 | 13,350.00 | 13,350.00 | 168,210 |
| 2024-12-16 | 13,900.00 | 14,070.00 | 13,430.00 | 13,580.00 | 13,580.00 | 283,883 |
| 2024-12-13 | 12,670.00 | 13,510.00 | 12,670.00 | 13,410.00 | 13,410.00 | 295,109 |
| 2024-12-12 | 12,660.00 | 12,950.00 | 12,540.00 | 12,850.00 | 12,850.00 | 244,192 |
| 2024-12-11 | 12,670.00 | 12,970.00 | 12,330.00 | 12,650.00 | 12,650.00 | 256,872 |
| 2024-12-10 | 11,650.00 | 12,370.00 | 11,650.00 | 12,300.00 | 12,300.00 | 236,914 |
| 2024-12-09 | 12,100.00 | 12,600.00 | 11,690.00 | 11,760.00 | 11,760.00 | 383,640 |
| 2024-12-06 | 12,800.00 | 13,030.00 | 12,220.00 | 12,500.00 | 12,500.00 | 423,802 |
| 2024-12-05 | 13,600.00 | 13,690.00 | 13,030.00 | 13,030.00 | 13,030.00 | 287,495 |
| 2024-12-04 | 12,750.00 | 14,740.00 | 12,610.00 | 13,590.00 | 13,590.00 | 1,407,251 |
| 2024-12-03 | 12,920.00 | 13,350.00 | 12,920.00 | 13,230.00 | 13,230.00 | 226,185 |
| 2024-12-02 | 13,110.00 | 13,390.00 | 12,870.00 | 12,920.00 | 12,920.00 | 189,453 |
| 2024-11-29 | 13,810.00 | 13,810.00 | 13,110.00 | 13,110.00 | 13,110.00 | 199,522 |
| 2024-11-28 | 13,640.00 | 13,880.00 | 13,510.00 | 13,630.00 | 13,630.00 | 183,153 |
| 2024-11-27 | 13,800.00 | 13,840.00 | 13,410.00 | 13,640.00 | 13,640.00 | 259,347 |
| 2024-11-26 | 14,020.00 | 14,340.00 | 13,750.00 | 13,820.00 | 13,820.00 | 204,487 |
| 2024-11-25 | 13,700.00 | 14,260.00 | 13,690.00 | 13,980.00 | 13,980.00 | 399,947 |
| 2024-11-22 | 13,780.00 | 13,980.00 | 13,440.00 | 13,570.00 | 13,570.00 | 328,525 |
| 2024-11-21 | 13,900.00 | 14,050.00 | 13,700.00 | 13,760.00 | 13,760.00 | 268,861 |
| 2024-11-20 | 14,300.00 | 14,480.00 | 13,980.00 | 14,000.00 | 14,000.00 | 335,228 |
| 2024-11-19 | 14,300.00 | 14,760.00 | 13,930.00 | 14,160.00 | 14,160.00 | 642,781 |
| 2024-11-18 | 14,010.00 | 15,980.00 | 13,540.00 | 14,210.00 | 14,210.00 | 3,769,318 |
| 2024-11-15 | 12,750.00 | 13,000.00 | 12,310.00 | 12,820.00 | 12,820.00 | 298,874 |
| 2024-11-14 | 12,990.00 | 13,250.00 | 12,560.00 | 12,740.00 | 12,740.00 | 297,529 |
| 2024-11-13 | 13,250.00 | 13,630.00 | 12,910.00 | 12,950.00 | 12,950.00 | 403,565 |
| 2024-11-12 | 14,320.00 | 14,450.00 | 13,490.00 | 13,490.00 | 13,490.00 | 620,006 |
| 2024-11-11 | 15,070.00 | 15,120.00 | 14,300.00 | 14,450.00 | 14,450.00 | 359,387 |
| 2024-11-08 | 14,690.00 | 14,980.00 | 14,670.00 | 14,670.00 | 14,670.00 | 326,441 |
| 2024-11-07 | 14,880.00 | 14,960.00 | 14,220.00 | 14,680.00 | 14,680.00 | 564,669 |
| 2024-11-06 | 16,140.00 | 16,950.00 | 14,620.00 | 14,880.00 | 14,880.00 | 1,690,587 |
| 2024-11-05 | 15,990.00 | 16,990.00 | 15,900.00 | 16,030.00 | 16,030.00 | 1,370,268 |
| 2024-11-04 | 15,840.00 | 16,240.00 | 15,640.00 | 15,840.00 | 15,840.00 | 480,007 |
| 2024-11-01 | 15,120.00 | 15,900.00 | 14,950.00 | 15,550.00 | 15,550.00 | 430,529 |
| 2024-10-31 | 15,260.00 | 15,640.00 | 15,100.00 | 15,270.00 | 15,270.00 | 272,341 |
| 2024-10-30 | 15,880.00 | 15,890.00 | 15,330.00 | 15,330.00 | 15,330.00 | 451,864 |
| 2024-10-29 | 16,510.00 | 16,550.00 | 15,810.00 | 16,020.00 | 16,020.00 | 660,415 |
| 2024-10-28 | 14,940.00 | 17,400.00 | 14,940.00 | 16,500.00 | 16,500.00 | 3,715,362 |
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.