SK ETERNIX CO LT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15,800.00 | 15,900.00 | 14,910.00 | 14,940.00 | 14,940.00 | 369,853 |
| 2024-10-24 | 15,730.00 | 15,830.00 | 14,900.00 | 15,510.00 | 15,510.00 | 357,480 |
| 2024-10-23 | 15,380.00 | 15,910.00 | 15,200.00 | 15,360.00 | 15,360.00 | 304,521 |
| 2024-10-22 | 15,730.00 | 15,890.00 | 15,190.00 | 15,260.00 | 15,260.00 | 366,261 |
| 2024-10-21 | 16,000.00 | 16,180.00 | 15,650.00 | 15,780.00 | 15,780.00 | 319,472 |
| 2024-10-18 | 16,890.00 | 17,040.00 | 15,880.00 | 16,000.00 | 16,000.00 | 477,472 |
| 2024-10-17 | 16,890.00 | 17,140.00 | 16,660.00 | 16,880.00 | 16,880.00 | 262,714 |
| 2024-10-16 | 17,160.00 | 17,300.00 | 16,820.00 | 16,820.00 | 16,820.00 | 280,581 |
| 2024-10-15 | 17,820.00 | 17,950.00 | 17,200.00 | 17,240.00 | 17,240.00 | 664,055 |
| 2024-10-14 | 16,570.00 | 17,210.00 | 16,550.00 | 17,120.00 | 17,120.00 | 281,710 |
| 2024-10-11 | 16,650.00 | 17,400.00 | 16,550.00 | 16,570.00 | 16,570.00 | 496,011 |
| 2024-10-10 | 17,100.00 | 17,200.00 | 16,740.00 | 16,740.00 | 16,740.00 | 366,040 |
| 2024-10-08 | 17,280.00 | 17,380.00 | 17,050.00 | 17,060.00 | 17,060.00 | 321,567 |
| 2024-10-07 | 17,270.00 | 17,400.00 | 17,100.00 | 17,280.00 | 17,280.00 | 274,463 |
| 2024-10-04 | 17,700.00 | 17,840.00 | 17,260.00 | 17,260.00 | 17,260.00 | 499,153 |
| 2024-10-02 | 17,500.00 | 18,360.00 | 17,230.00 | 17,630.00 | 17,630.00 | 964,187 |
| 2024-09-30 | 17,900.00 | 19,480.00 | 17,150.00 | 17,890.00 | 17,890.00 | 2,315,423 |
| 2024-09-27 | 18,920.00 | 19,250.00 | 18,020.00 | 18,060.00 | 18,060.00 | 981,872 |
| 2024-09-26 | 18,400.00 | 18,900.00 | 18,220.00 | 18,810.00 | 18,810.00 | 902,408 |
| 2024-09-25 | 18,350.00 | 19,170.00 | 18,110.00 | 18,400.00 | 18,400.00 | 1,692,715 |
| 2024-09-24 | 18,200.00 | 18,720.00 | 17,990.00 | 18,350.00 | 18,350.00 | 1,032,977 |
| 2024-09-23 | 18,560.00 | 18,850.00 | 18,100.00 | 18,150.00 | 18,150.00 | 1,060,693 |
| 2024-09-20 | 19,020.00 | 19,250.00 | 18,400.00 | 18,560.00 | 18,560.00 | 1,942,330 |
| 2024-09-19 | 19,210.00 | 19,990.00 | 18,680.00 | 19,480.00 | 19,480.00 | 2,515,219 |
| 2024-09-13 | 19,660.00 | 19,980.00 | 18,890.00 | 19,040.00 | 19,040.00 | 2,129,687 |
| 2024-09-12 | 20,050.00 | 20,850.00 | 18,720.00 | 19,920.00 | 19,920.00 | 11,151,250 |
| 2024-09-11 | 14,810.00 | 18,400.00 | 14,530.00 | 18,400.00 | 18,400.00 | 5,920,960 |
| 2024-09-10 | 14,510.00 | 15,380.00 | 14,160.00 | 14,160.00 | 14,160.00 | 291,478 |
| 2024-09-09 | 14,010.00 | 14,620.00 | 13,810.00 | 14,400.00 | 14,400.00 | 181,686 |
| 2024-09-06 | 15,000.00 | 15,140.00 | 14,350.00 | 14,350.00 | 14,350.00 | 260,161 |
| 2024-09-05 | 15,750.00 | 16,090.00 | 15,050.00 | 15,050.00 | 15,050.00 | 253,601 |
| 2024-09-04 | 15,400.00 | 15,660.00 | 15,150.00 | 15,600.00 | 15,600.00 | 275,159 |
| 2024-09-03 | 16,100.00 | 17,100.00 | 16,100.00 | 16,110.00 | 16,110.00 | 384,831 |
| 2024-09-02 | 16,760.00 | 16,800.00 | 16,000.00 | 16,050.00 | 16,050.00 | 296,789 |
| 2024-08-30 | 16,750.00 | 16,830.00 | 16,410.00 | 16,750.00 | 16,750.00 | 214,341 |
| 2024-08-29 | 16,900.00 | 16,900.00 | 16,280.00 | 16,650.00 | 16,650.00 | 240,140 |
| 2024-08-28 | 17,550.00 | 17,660.00 | 17,070.00 | 17,170.00 | 17,170.00 | 251,815 |
| 2024-08-27 | 17,140.00 | 17,780.00 | 17,050.00 | 17,600.00 | 17,600.00 | 250,469 |
| 2024-08-26 | 17,630.00 | 18,190.00 | 17,160.00 | 17,300.00 | 17,300.00 | 364,680 |
| 2024-08-23 | 17,400.00 | 17,590.00 | 17,110.00 | 17,480.00 | 17,480.00 | 219,522 |
| 2024-08-22 | 17,360.00 | 18,400.00 | 17,200.00 | 17,470.00 | 17,470.00 | 501,720 |
| 2024-08-21 | 17,520.00 | 17,730.00 | 17,050.00 | 17,290.00 | 17,290.00 | 276,994 |
| 2024-08-20 | 17,710.00 | 18,200.00 | 17,270.00 | 17,660.00 | 17,660.00 | 447,543 |
| 2024-08-19 | 18,150.00 | 19,700.00 | 17,390.00 | 17,480.00 | 17,480.00 | 1,366,021 |
| 2024-08-16 | 20,149.99 | 21,649.99 | 20,149.99 | 20,949.99 | 17,458.33 | 1,942,659 |
| 2024-08-14 | 19,329.99 | 21,399.99 | 19,209.99 | 20,099.99 | 16,749.99 | 2,810,221 |
| 2024-08-13 | 19,199.99 | 19,199.99 | 17,769.99 | 18,979.99 | 15,816.66 | 697,693 |
| 2024-08-12 | 18,849.99 | 19,319.99 | 18,849.99 | 18,999.99 | 15,833.33 | 670,593 |
| 2024-08-09 | 18,569.99 | 20,399.99 | 18,269.99 | 18,759.99 | 15,633.33 | 3,003,877 |
| 2024-08-08 | 17,079.99 | 18,139.99 | 16,689.99 | 17,489.99 | 14,574.99 | 1,000,428 |
| 2024-08-07 | 16,899.99 | 18,139.99 | 16,499.99 | 17,249.99 | 14,374.99 | 1,263,546 |
| 2024-08-06 | 13,809.99 | 17,639.99 | 13,809.99 | 16,699.99 | 13,916.66 | 3,588,995 |
| 2024-08-05 | 15,729.99 | 15,789.99 | 12,800.00 | 13,759.99 | 11,466.66 | 1,017,297 |
| 2024-08-02 | 17,139.99 | 17,209.99 | 16,229.99 | 16,289.99 | 13,574.99 | 606,429 |
| 2024-08-01 | 17,439.99 | 18,249.99 | 17,389.99 | 17,619.99 | 14,683.33 | 515,195 |
| 2024-07-31 | 17,269.99 | 17,369.99 | 16,849.99 | 17,299.99 | 14,416.66 | 363,453 |
| 2024-07-30 | 17,989.99 | 18,169.99 | 17,289.99 | 17,319.99 | 14,433.33 | 442,936 |
| 2024-07-29 | 17,729.99 | 18,269.99 | 17,709.99 | 17,929.99 | 14,941.66 | 307,986 |
| 2024-07-26 | 18,229.99 | 18,449.99 | 17,679.99 | 17,729.99 | 14,774.99 | 548,775 |
| 2024-07-25 | 18,339.99 | 18,499.99 | 17,909.99 | 18,229.99 | 15,191.66 | 528,765 |
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.