Skip to main content
SK IE Technology Co., Ltd. (KRX:361610)
South Korea flag South Korea · Delayed Price · Currency is KRW
28,750
-400 (-1.37%)
Last updated: Dec 5, 2025, 2:17 PM KST

SK IE Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528,900.0029,400.0028,700.0029,150.0029,150.00-122,016
Dec 4, 202529,300.0029,700.0028,750.0029,150.0029,150.00-0.85%81,290
Dec 3, 202529,600.0029,900.0029,050.0029,400.0029,400.00-0.51%88,438
Dec 2, 202529,150.0029,800.0028,650.0029,550.0029,550.002.07%87,957
Dec 1, 202528,800.0029,550.0028,700.0028,950.0028,950.001.58%109,144
Nov 28, 202528,650.0028,850.0028,200.0028,500.0028,500.000.53%83,258
Nov 27, 202528,300.0028,700.0028,050.0028,350.0028,350.000.53%72,469
Nov 26, 202527,150.0028,200.0027,000.0028,200.0028,200.005.82%121,226
Nov 25, 202527,350.0027,700.0026,500.0026,650.0026,650.00-0.74%115,774
Nov 24, 202528,700.0028,750.0026,850.0026,850.0026,850.00-5.46%175,691
Nov 21, 202529,050.0029,150.0028,250.0028,400.0028,400.00-4.70%119,307
Nov 20, 202529,450.0030,150.0029,050.0029,800.0029,800.003.29%87,246
Nov 19, 202530,350.0030,650.0028,800.0028,850.0028,850.00-2.20%168,519
Nov 18, 202531,500.0031,600.0029,500.0029,500.0029,500.00-5.75%207,864
Nov 17, 202532,750.0032,800.0030,900.0031,300.0031,300.00-0.48%141,881
Nov 14, 202531,650.0033,600.0031,250.0031,450.0031,450.00-3.53%232,618
Nov 13, 202531,950.0033,200.0031,250.0032,600.0032,600.002.52%395,808
Nov 12, 202530,100.0032,250.0029,850.0031,800.0031,800.007.25%400,426
Nov 11, 202529,950.0031,000.0029,250.0029,650.0029,650.00-189,750
Nov 10, 202529,500.0029,900.0028,800.0029,650.0029,650.001.72%126,661
Nov 7, 202530,650.0030,800.0028,850.0029,150.0029,150.00-4.89%164,570
Nov 6, 202530,950.0031,900.0030,400.0030,650.0030,650.002.34%345,450
Nov 5, 202531,200.0031,250.0029,250.0029,950.0029,950.00-5.22%188,762
Nov 4, 202531,800.0032,300.0031,400.0031,600.0031,600.001.12%158,533
Nov 3, 202531,100.0031,450.0030,500.0031,250.0031,250.001.79%134,223
Oct 31, 202531,000.0032,050.0030,550.0030,700.0030,700.00-3.91%185,451
Oct 30, 202533,650.0034,400.0031,900.0031,950.0031,950.00-5.61%264,175
Oct 29, 202534,500.0034,500.0033,550.0033,850.0033,850.00-1.31%135,590
Oct 28, 202533,300.0034,300.0032,700.0034,300.0034,300.002.08%183,221
Oct 27, 202535,000.0035,100.0033,150.0033,600.0033,600.00-0.30%277,001
Oct 24, 202532,150.0034,050.0032,150.0033,700.0033,700.005.48%298,848
Oct 23, 202532,800.0032,800.0031,850.0031,950.0031,950.00-3.62%166,112
Oct 22, 202533,450.0033,650.0032,450.0033,150.0033,150.00-184,115
Oct 21, 202533,200.0034,250.0032,500.0033,150.0033,150.00-294,765
Oct 20, 202533,700.0033,800.0031,950.0033,150.0033,150.00-2.36%305,294
Oct 17, 202531,200.0034,150.0030,600.0033,950.0033,950.008.12%706,810
Oct 16, 202529,500.0031,450.0029,450.0031,400.0031,400.005.72%402,001
Oct 15, 202529,100.0029,750.0028,600.0029,700.0029,700.001.37%146,295
Oct 14, 202527,600.0029,450.0027,450.0029,300.0029,300.005.02%274,444
Oct 13, 202526,700.0028,100.0025,950.0027,900.0027,900.004.30%165,127
Oct 10, 202526,350.0026,850.0025,750.0026,750.0026,750.00-0.37%133,707
Oct 2, 202526,850.0027,250.0026,500.0026,850.0026,850.001.70%117,023
Oct 1, 202526,600.0026,950.0026,350.0026,400.0026,400.00-0.38%32,712
Sep 30, 202526,800.0027,150.0026,400.0026,500.0026,500.00-2.03%67,781
Sep 29, 202527,800.0027,800.0027,000.0027,050.0027,050.00-1.10%48,104
Sep 26, 202528,400.0028,400.0027,250.0027,350.0027,350.00-4.70%113,335
Sep 25, 202528,200.0028,700.0028,050.0028,700.0028,700.002.32%85,196
Sep 24, 202529,000.0029,050.0028,000.0028,050.0028,050.00-2.43%77,741
Sep 23, 202528,600.0028,900.0028,350.0028,750.0028,750.00-87,152
Sep 22, 202528,900.0029,750.0028,750.0028,750.0028,750.000.17%150,801
Sep 19, 202528,750.0028,900.0028,400.0028,700.0028,700.00-0.86%119,895
Sep 18, 202528,700.0029,000.0028,350.0028,950.0028,950.000.87%115,170
Sep 17, 202528,450.0028,900.0028,150.0028,700.0028,700.001.41%96,618
Sep 16, 202529,050.0029,100.0028,300.0028,300.0028,300.00-2.41%86,034
Sep 15, 202528,200.0029,300.0028,000.0029,000.0029,000.002.84%161,995
Sep 12, 202528,100.0028,300.0027,850.0028,200.0028,200.001.26%111,588
Sep 11, 202527,400.0027,850.0027,200.0027,850.0027,850.001.27%205,737
Sep 10, 202527,300.0027,750.0027,300.0027,500.0027,500.00-0.18%116,297
Sep 9, 202527,700.0027,850.0027,300.0027,550.0027,550.000.55%78,861
Sep 8, 202527,400.0027,800.0027,200.0027,400.0027,400.00-0.54%56,662
Sep 5, 202527,650.0027,900.0027,500.0027,550.0027,550.00-0.36%69,714
Sep 4, 202527,600.0027,850.0027,200.0027,650.0027,650.001.84%103,615
Sep 3, 202526,950.0027,350.0026,800.0027,150.0027,150.000.37%72,962
Sep 2, 202527,000.0027,200.0026,750.0027,050.0027,050.000.37%62,419
Sep 1, 202527,800.0027,800.0026,900.0026,950.0026,950.00-2.88%95,714
Aug 29, 202528,250.0028,350.0027,450.0027,750.0027,750.00-1.60%121,084
Aug 28, 202529,650.0029,800.0027,950.0028,200.0028,200.00-5.37%249,007
Aug 27, 202530,100.0030,150.0029,100.0029,800.0029,800.001.71%171,638
Aug 26, 202529,000.0030,100.0028,900.0029,300.0029,300.000.17%133,308
Aug 25, 202529,600.0029,650.0029,000.0029,250.0029,250.001.39%92,518
Aug 22, 202529,050.0029,600.0028,750.0028,850.0028,850.00-0.69%93,790
Aug 21, 202529,750.0029,750.0028,900.0029,050.0029,050.00-1.02%87,471
Aug 20, 202529,400.0030,100.0028,800.0029,350.0029,350.00-0.84%139,961
Aug 19, 202530,400.0030,550.0029,550.0029,600.0029,600.00-2.63%169,533
Aug 18, 202531,450.0031,450.0030,250.0030,400.0030,400.00-4.10%242,101
Aug 14, 202529,100.0032,250.0029,100.0031,700.0031,700.0010.45%859,192
Aug 13, 202528,950.0029,100.0028,650.0028,700.0028,700.00-69,576
Aug 12, 202528,650.0029,550.0028,500.0028,700.0028,700.00-0.17%121,843
Aug 11, 202528,450.0029,000.0028,350.0028,750.0028,750.001.23%123,330
Aug 8, 202528,800.0028,800.0028,050.0028,400.0028,400.000.35%88,078
Aug 7, 202528,400.0028,500.0027,900.0028,300.0028,300.000.53%105,883
Aug 6, 202526,900.0029,350.0026,900.0028,150.0028,150.004.07%289,836
Aug 5, 202526,400.0027,350.0026,400.0027,050.0027,050.003.24%121,358
Aug 4, 202526,600.0026,650.0026,050.0026,200.0026,200.00-0.95%83,361
Aug 1, 202527,350.0027,650.0026,350.0026,450.0026,450.00-4.68%133,343
Jul 31, 202529,400.0029,500.0027,350.0027,750.0027,750.00-4.97%302,842
Jul 30, 202528,700.0029,650.0028,350.0029,200.0029,200.001.04%139,305
Jul 29, 202529,150.0029,150.0028,050.0028,900.0028,900.00-1.87%141,291
Jul 28, 202529,450.0030,300.0029,050.0029,450.0029,450.002.08%179,930
Jul 25, 202528,800.0029,000.0028,250.0028,850.0028,850.000.35%71,852
Jul 24, 202528,900.0029,400.0028,550.0028,750.0028,750.00-0.35%99,343
Jul 23, 202529,300.0029,550.0028,600.0028,850.0028,850.00-0.86%85,287
Jul 22, 202530,000.0030,050.0029,000.0029,100.0029,100.00-2.35%122,188
Jul 21, 202529,300.0029,900.0028,800.0029,800.0029,800.002.23%159,618
Jul 18, 202527,150.0029,750.0027,150.0029,150.0029,150.007.17%419,438
Jul 17, 202527,250.0027,600.0026,750.0027,200.0027,200.000.37%97,617
Jul 16, 202527,850.0028,100.0027,100.0027,100.0027,100.00-2.87%89,394
Jul 15, 202527,950.0028,150.0027,650.0027,900.0027,900.00-0.18%89,993
Jul 14, 202528,250.0028,850.0027,900.0027,950.0027,950.00-1.76%106,844
Jul 11, 202528,750.0029,200.0028,150.0028,450.0028,450.00-1.04%175,610