SK IE Technology Co., Ltd. (KRX:361610)
South Korea
· Delayed Price · Currency is KRW 22,300
-1,150 (-4.90%)
Mar 9, 2026, 3:30 PM KST
SK IE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21,500.00 | 22,400.00 | 21,200.00 | 22,300.00 | 22,300.00 | -4.90% | 224,878 |
| Mar 6, 2026 | 22,050.00 | 23,500.00 | 22,050.00 | 23,450.00 | 23,450.00 | 3.30% | 208,639 |
| Mar 5, 2026 | 21,700.00 | 23,350.00 | 21,700.00 | 22,700.00 | 22,700.00 | 10.73% | 266,450 |
| Mar 4, 2026 | 23,700.00 | 24,300.00 | 20,400.00 | 20,500.00 | 20,500.00 | -17.17% | 471,769 |
| Mar 3, 2026 | 26,500.00 | 26,800.00 | 24,550.00 | 24,750.00 | 24,750.00 | -8.67% | 319,079 |
| Feb 27, 2026 | 27,300.00 | 27,500.00 | 26,850.00 | 27,100.00 | 27,100.00 | -1.99% | 173,787 |
| Feb 26, 2026 | 28,000.00 | 28,700.00 | 27,500.00 | 27,650.00 | 27,650.00 | -0.72% | 242,216 |
| Feb 25, 2026 | 27,500.00 | 28,550.00 | 27,000.00 | 27,850.00 | 27,850.00 | 2.01% | 287,796 |
| Feb 24, 2026 | 26,350.00 | 27,400.00 | 26,200.00 | 27,300.00 | 27,300.00 | 4.00% | 293,255 |
| Feb 23, 2026 | 26,850.00 | 27,450.00 | 26,200.00 | 26,250.00 | 26,250.00 | -1.13% | 199,443 |
| Feb 20, 2026 | 26,400.00 | 26,700.00 | 26,200.00 | 26,550.00 | 26,550.00 | 0.57% | 159,848 |
| Feb 19, 2026 | 26,150.00 | 26,550.00 | 25,850.00 | 26,400.00 | 26,400.00 | 1.73% | 203,964 |
| Feb 13, 2026 | 26,950.00 | 26,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | -5.12% | 240,770 |
| Feb 12, 2026 | 25,850.00 | 27,350.00 | 25,500.00 | 27,350.00 | 27,350.00 | 6.21% | 344,496 |
| Feb 11, 2026 | 26,250.00 | 26,300.00 | 25,700.00 | 25,750.00 | 25,750.00 | -0.19% | 107,189 |
| Feb 10, 2026 | 26,150.00 | 26,250.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.39% | 113,502 |
| Feb 9, 2026 | 25,200.00 | 26,200.00 | 25,200.00 | 25,900.00 | 25,900.00 | 6.37% | 190,183 |
| Feb 6, 2026 | 24,850.00 | 25,000.00 | 23,900.00 | 24,350.00 | 24,350.00 | -4.13% | 202,376 |
| Feb 5, 2026 | 26,000.00 | 26,300.00 | 25,400.00 | 25,400.00 | 25,400.00 | -2.87% | 209,595 |
| Feb 4, 2026 | 26,000.00 | 26,800.00 | 25,950.00 | 26,150.00 | 26,150.00 | 0.19% | 248,519 |
| Feb 3, 2026 | 26,200.00 | 26,250.00 | 25,550.00 | 26,100.00 | 26,100.00 | 2.15% | 143,183 |
| Feb 2, 2026 | 26,900.00 | 27,650.00 | 25,500.00 | 25,550.00 | 25,550.00 | -6.58% | 254,497 |
| Jan 30, 2026 | 28,950.00 | 29,250.00 | 27,250.00 | 27,350.00 | 27,350.00 | -5.03% | 353,834 |
| Jan 29, 2026 | 28,100.00 | 29,000.00 | 26,350.00 | 28,800.00 | 28,800.00 | 4.73% | 415,496 |
| Jan 28, 2026 | 26,750.00 | 27,750.00 | 26,700.00 | 27,500.00 | 27,500.00 | 3.38% | 320,775 |
| Jan 27, 2026 | 26,650.00 | 27,150.00 | 26,250.00 | 26,600.00 | 26,600.00 | -0.56% | 231,711 |
| Jan 26, 2026 | 26,500.00 | 27,050.00 | 26,300.00 | 26,750.00 | 26,750.00 | 2.69% | 236,900 |
| Jan 23, 2026 | 27,100.00 | 27,100.00 | 25,600.00 | 26,050.00 | 26,050.00 | -1.88% | 241,951 |
| Jan 22, 2026 | 24,100.00 | 26,650.00 | 24,100.00 | 26,550.00 | 26,550.00 | 9.94% | 477,903 |
| Jan 21, 2026 | 24,500.00 | 24,650.00 | 23,650.00 | 24,150.00 | 24,150.00 | -3.59% | 196,037 |
| Jan 20, 2026 | 24,200.00 | 25,550.00 | 24,150.00 | 25,050.00 | 25,050.00 | 2.66% | 314,230 |
| Jan 19, 2026 | 23,650.00 | 24,600.00 | 23,150.00 | 24,400.00 | 24,400.00 | 2.31% | 200,360 |
| Jan 16, 2026 | 24,600.00 | 24,750.00 | 23,700.00 | 23,850.00 | 23,850.00 | -2.25% | 155,030 |
| Jan 15, 2026 | 24,150.00 | 24,450.00 | 23,650.00 | 24,400.00 | 24,400.00 | 0.21% | 194,522 |
| Jan 14, 2026 | 24,550.00 | 24,550.00 | 23,900.00 | 24,350.00 | 24,350.00 | 0.21% | 199,354 |
| Jan 13, 2026 | 24,000.00 | 24,300.00 | 23,350.00 | 24,300.00 | 24,300.00 | 2.10% | 168,454 |
| Jan 12, 2026 | 23,400.00 | 23,800.00 | 23,200.00 | 23,800.00 | 23,800.00 | 1.71% | 157,746 |
| Jan 9, 2026 | 24,350.00 | 24,350.00 | 23,200.00 | 23,400.00 | 23,400.00 | -5.26% | 242,862 |
| Jan 8, 2026 | 23,800.00 | 24,700.00 | 22,800.00 | 24,700.00 | 24,700.00 | 2.70% | 325,175 |
| Jan 7, 2026 | 24,650.00 | 24,950.00 | 23,950.00 | 24,050.00 | 24,050.00 | -3.22% | 136,921 |
| Jan 6, 2026 | 25,000.00 | 25,250.00 | 24,600.00 | 24,850.00 | 24,850.00 | 1.02% | 118,130 |
| Jan 5, 2026 | 24,050.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | 1.86% | 116,585 |
| Jan 2, 2026 | 25,000.00 | 25,000.00 | 24,150.00 | 24,150.00 | 24,150.00 | -3.59% | 163,998 |
| Dec 30, 2025 | 25,850.00 | 26,000.00 | 24,900.00 | 25,050.00 | 25,050.00 | -3.65% | 154,517 |
| Dec 29, 2025 | 26,000.00 | 26,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | -1.70% | 92,788 |
| Dec 26, 2025 | 27,350.00 | 27,400.00 | 26,300.00 | 26,450.00 | 26,450.00 | -3.29% | 117,501 |
| Dec 24, 2025 | 27,500.00 | 27,750.00 | 27,200.00 | 27,350.00 | 27,350.00 | -0.18% | 72,887 |
| Dec 23, 2025 | 27,600.00 | 27,650.00 | 27,000.00 | 27,400.00 | 27,400.00 | -0.54% | 85,236 |
| Dec 22, 2025 | 27,650.00 | 27,950.00 | 27,150.00 | 27,550.00 | 27,550.00 | 1.66% | 125,016 |
| Dec 19, 2025 | 27,400.00 | 27,600.00 | 26,450.00 | 27,100.00 | 27,100.00 | 0.74% | 185,345 |
| Dec 18, 2025 | 28,100.00 | 28,150.00 | 26,900.00 | 26,900.00 | 26,900.00 | -6.11% | 201,239 |
| Dec 17, 2025 | 28,450.00 | 28,750.00 | 28,200.00 | 28,650.00 | 28,650.00 | 0.70% | 125,664 |
| Dec 16, 2025 | 29,950.00 | 29,950.00 | 28,200.00 | 28,450.00 | 28,450.00 | -5.01% | 216,940 |
| Dec 15, 2025 | 29,950.00 | 30,400.00 | 29,400.00 | 29,950.00 | 29,950.00 | -0.99% | 142,288 |
| Dec 12, 2025 | 30,000.00 | 30,450.00 | 29,650.00 | 30,250.00 | 30,250.00 | 0.50% | 124,387 |
| Dec 11, 2025 | 30,000.00 | 30,250.00 | 29,300.00 | 30,100.00 | 30,100.00 | 1.35% | 408,521 |
| Dec 10, 2025 | 30,750.00 | 30,750.00 | 29,500.00 | 29,700.00 | 29,700.00 | -1.49% | 112,310 |
| Dec 9, 2025 | 29,950.00 | 30,900.00 | 29,450.00 | 30,150.00 | 30,150.00 | 0.33% | 161,982 |
| Dec 8, 2025 | 29,050.00 | 30,150.00 | 28,750.00 | 30,050.00 | 30,050.00 | 3.09% | 225,121 |
| Dec 5, 2025 | 28,900.00 | 29,400.00 | 28,700.00 | 29,150.00 | 29,150.00 | - | 122,016 |
| Dec 4, 2025 | 29,300.00 | 29,700.00 | 28,750.00 | 29,150.00 | 29,150.00 | -0.85% | 81,290 |
| Dec 3, 2025 | 29,600.00 | 29,900.00 | 29,050.00 | 29,400.00 | 29,400.00 | -0.51% | 88,438 |
| Dec 2, 2025 | 29,150.00 | 29,800.00 | 28,650.00 | 29,550.00 | 29,550.00 | 2.07% | 87,957 |
| Dec 1, 2025 | 28,800.00 | 29,550.00 | 28,700.00 | 28,950.00 | 28,950.00 | 1.58% | 109,144 |
| Nov 28, 2025 | 28,650.00 | 28,850.00 | 28,200.00 | 28,500.00 | 28,500.00 | 0.53% | 83,258 |
| Nov 27, 2025 | 28,300.00 | 28,700.00 | 28,050.00 | 28,350.00 | 28,350.00 | 0.53% | 72,469 |
| Nov 26, 2025 | 27,150.00 | 28,200.00 | 27,000.00 | 28,200.00 | 28,200.00 | 5.82% | 121,226 |
| Nov 25, 2025 | 27,350.00 | 27,700.00 | 26,500.00 | 26,650.00 | 26,650.00 | -0.74% | 115,774 |
| Nov 24, 2025 | 28,700.00 | 28,750.00 | 26,850.00 | 26,850.00 | 26,850.00 | -5.46% | 175,691 |
| Nov 21, 2025 | 29,050.00 | 29,150.00 | 28,250.00 | 28,400.00 | 28,400.00 | -4.70% | 119,307 |
| Nov 20, 2025 | 29,450.00 | 30,150.00 | 29,050.00 | 29,800.00 | 29,800.00 | 3.29% | 87,246 |
| Nov 19, 2025 | 30,350.00 | 30,650.00 | 28,800.00 | 28,850.00 | 28,850.00 | -2.20% | 168,519 |
| Nov 18, 2025 | 31,500.00 | 31,600.00 | 29,500.00 | 29,500.00 | 29,500.00 | -5.75% | 207,864 |
| Nov 17, 2025 | 32,750.00 | 32,800.00 | 30,900.00 | 31,300.00 | 31,300.00 | -0.48% | 141,881 |
| Nov 14, 2025 | 31,650.00 | 33,600.00 | 31,250.00 | 31,450.00 | 31,450.00 | -3.53% | 232,618 |
| Nov 13, 2025 | 31,950.00 | 33,200.00 | 31,250.00 | 32,600.00 | 32,600.00 | 2.52% | 395,808 |
| Nov 12, 2025 | 30,100.00 | 32,250.00 | 29,850.00 | 31,800.00 | 31,800.00 | 7.25% | 400,426 |
| Nov 11, 2025 | 29,950.00 | 31,000.00 | 29,250.00 | 29,650.00 | 29,650.00 | - | 189,750 |
| Nov 10, 2025 | 29,500.00 | 29,900.00 | 28,800.00 | 29,650.00 | 29,650.00 | 1.72% | 126,661 |
| Nov 7, 2025 | 30,650.00 | 30,800.00 | 28,850.00 | 29,150.00 | 29,150.00 | -4.89% | 164,570 |
| Nov 6, 2025 | 30,950.00 | 31,900.00 | 30,400.00 | 30,650.00 | 30,650.00 | 2.34% | 345,450 |
| Nov 5, 2025 | 31,200.00 | 31,250.00 | 29,250.00 | 29,950.00 | 29,950.00 | -5.22% | 188,762 |
| Nov 4, 2025 | 31,800.00 | 32,300.00 | 31,400.00 | 31,600.00 | 31,600.00 | 1.12% | 158,533 |
| Nov 3, 2025 | 31,100.00 | 31,450.00 | 30,500.00 | 31,250.00 | 31,250.00 | 1.79% | 134,223 |
| Oct 31, 2025 | 31,000.00 | 32,050.00 | 30,550.00 | 30,700.00 | 30,700.00 | -3.91% | 185,451 |
| Oct 30, 2025 | 33,650.00 | 34,400.00 | 31,900.00 | 31,950.00 | 31,950.00 | -5.61% | 264,175 |
| Oct 29, 2025 | 34,500.00 | 34,500.00 | 33,550.00 | 33,850.00 | 33,850.00 | -1.31% | 135,590 |
| Oct 28, 2025 | 33,300.00 | 34,300.00 | 32,700.00 | 34,300.00 | 34,300.00 | 2.08% | 183,221 |
| Oct 27, 2025 | 35,000.00 | 35,100.00 | 33,150.00 | 33,600.00 | 33,600.00 | -0.30% | 277,001 |
| Oct 24, 2025 | 32,150.00 | 34,050.00 | 32,150.00 | 33,700.00 | 33,700.00 | 5.48% | 298,848 |
| Oct 23, 2025 | 32,800.00 | 32,800.00 | 31,850.00 | 31,950.00 | 31,950.00 | -3.62% | 166,112 |
| Oct 22, 2025 | 33,450.00 | 33,650.00 | 32,450.00 | 33,150.00 | 33,150.00 | - | 184,115 |
| Oct 21, 2025 | 33,200.00 | 34,250.00 | 32,500.00 | 33,150.00 | 33,150.00 | - | 294,765 |
| Oct 20, 2025 | 33,700.00 | 33,800.00 | 31,950.00 | 33,150.00 | 33,150.00 | -2.36% | 305,294 |
| Oct 17, 2025 | 31,200.00 | 34,150.00 | 30,600.00 | 33,950.00 | 33,950.00 | 8.12% | 706,810 |
| Oct 16, 2025 | 29,500.00 | 31,450.00 | 29,450.00 | 31,400.00 | 31,400.00 | 5.72% | 402,001 |
| Oct 15, 2025 | 29,100.00 | 29,750.00 | 28,600.00 | 29,700.00 | 29,700.00 | 1.37% | 146,295 |
| Oct 14, 2025 | 27,600.00 | 29,450.00 | 27,450.00 | 29,300.00 | 29,300.00 | 5.02% | 274,444 |
| Oct 13, 2025 | 26,700.00 | 28,100.00 | 25,950.00 | 27,900.00 | 27,900.00 | 4.30% | 165,127 |
| Oct 10, 2025 | 26,350.00 | 26,850.00 | 25,750.00 | 26,750.00 | 26,750.00 | -0.37% | 133,707 |