SK IE Technology Co., Ltd. (KRX:361610)
South Korea
· Delayed Price · Currency is KRW 27,350
+400 (1.48%)
Last updated: Apr 29, 2026, 12:56 PM KST
SK IE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27,250.00 | 27,700.00 | 27,200.00 | 27,550.00 | - | 1.66% | 35,660 |
| Apr 27, 2026 | 27,800.00 | 27,800.00 | 26,700.00 | 27,100.00 | 27,100.00 | -2.17% | 236,522 |
| Apr 24, 2026 | 27,300.00 | 27,850.00 | 26,850.00 | 27,700.00 | 27,700.00 | 2.97% | 222,300 |
| Apr 23, 2026 | 28,100.00 | 28,100.00 | 26,550.00 | 26,900.00 | 26,900.00 | -4.44% | 294,816 |
| Apr 22, 2026 | 29,600.00 | 29,750.00 | 27,350.00 | 28,150.00 | 28,150.00 | 5.63% | 847,520 |
| Apr 21, 2026 | 25,450.00 | 26,650.00 | 25,100.00 | 26,650.00 | 26,650.00 | 7.89% | 517,250 |
| Apr 20, 2026 | 24,700.00 | 25,100.00 | 24,150.00 | 24,700.00 | 24,700.00 | 2.07% | 288,368 |
| Apr 17, 2026 | 23,850.00 | 24,550.00 | 23,300.00 | 24,200.00 | 24,200.00 | 2.33% | 179,965 |
| Apr 16, 2026 | 23,200.00 | 23,650.00 | 22,900.00 | 23,650.00 | 23,650.00 | 3.05% | 167,118 |
| Apr 15, 2026 | 23,000.00 | 23,100.00 | 22,650.00 | 22,950.00 | 22,950.00 | 1.10% | 129,769 |
| Apr 14, 2026 | 23,000.00 | 23,050.00 | 22,550.00 | 22,700.00 | 22,700.00 | -0.66% | 144,240 |
| Apr 13, 2026 | 22,700.00 | 23,350.00 | 22,600.00 | 22,850.00 | 22,850.00 | -1.08% | 115,471 |
| Apr 10, 2026 | 23,050.00 | 23,150.00 | 22,700.00 | 23,100.00 | 23,100.00 | 1.09% | 110,753 |
| Apr 9, 2026 | 22,450.00 | 23,200.00 | 22,300.00 | 22,850.00 | 22,850.00 | 2.24% | 263,347 |
| Apr 8, 2026 | 23,050.00 | 23,150.00 | 22,000.00 | 22,350.00 | 22,350.00 | 1.36% | 174,066 |
| Apr 7, 2026 | 21,800.00 | 23,050.00 | 21,700.00 | 22,050.00 | 22,050.00 | 1.15% | 174,583 |
| Apr 6, 2026 | 21,150.00 | 22,700.00 | 21,150.00 | 21,800.00 | 21,800.00 | 3.56% | 197,492 |
| Apr 3, 2026 | 21,550.00 | 21,800.00 | 20,850.00 | 21,050.00 | 21,050.00 | -0.71% | 119,099 |
| Apr 2, 2026 | 22,250.00 | 22,850.00 | 20,900.00 | 21,200.00 | 21,200.00 | -4.93% | 241,362 |
| Apr 1, 2026 | 21,750.00 | 22,350.00 | 21,500.00 | 22,300.00 | 22,300.00 | 4.94% | 161,593 |
| Mar 31, 2026 | 22,100.00 | 22,200.00 | 21,050.00 | 21,250.00 | 21,250.00 | -3.85% | 161,264 |
| Mar 30, 2026 | 20,850.00 | 22,450.00 | 20,600.00 | 22,100.00 | 22,100.00 | 2.08% | 198,381 |
| Mar 27, 2026 | 20,750.00 | 21,750.00 | 20,100.00 | 21,650.00 | 21,650.00 | 2.85% | 263,164 |
| Mar 26, 2026 | 22,100.00 | 22,100.00 | 20,950.00 | 21,050.00 | 21,050.00 | -4.75% | 162,510 |
| Mar 25, 2026 | 21,750.00 | 22,450.00 | 21,600.00 | 22,100.00 | 22,100.00 | 2.31% | 168,974 |
| Mar 24, 2026 | 21,500.00 | 21,600.00 | 20,750.00 | 21,600.00 | 21,600.00 | 4.60% | 148,824 |
| Mar 23, 2026 | 21,750.00 | 21,750.00 | 20,600.00 | 20,650.00 | 20,650.00 | -6.98% | 179,242 |
| Mar 20, 2026 | 21,950.00 | 22,750.00 | 21,950.00 | 22,200.00 | 22,200.00 | 2.07% | 141,387 |
| Mar 19, 2026 | 21,900.00 | 22,150.00 | 21,700.00 | 21,750.00 | 21,750.00 | -3.97% | 125,355 |
| Mar 18, 2026 | 22,450.00 | 22,700.00 | 22,150.00 | 22,650.00 | 22,650.00 | 2.49% | 120,845 |
| Mar 17, 2026 | 21,700.00 | 22,350.00 | 21,550.00 | 22,100.00 | 22,100.00 | 4.00% | 128,600 |
| Mar 16, 2026 | 21,900.00 | 22,000.00 | 21,200.00 | 21,250.00 | 21,250.00 | -3.19% | 137,714 |
| Mar 13, 2026 | 22,100.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | -3.73% | 138,638 |
| Mar 12, 2026 | 22,950.00 | 23,100.00 | 22,300.00 | 22,800.00 | 22,800.00 | -1.30% | 140,268 |
| Mar 11, 2026 | 22,950.00 | 23,500.00 | 22,400.00 | 23,100.00 | 23,100.00 | 1.76% | 122,102 |
| Mar 10, 2026 | 23,100.00 | 23,100.00 | 22,200.00 | 22,700.00 | 22,700.00 | 1.79% | 162,321 |
| 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 |