SK eternix Co., Ltd. (KRX:475150)
South Korea
· Delayed Price · Currency is KRW 28,900
+1,600 (5.86%)
At close: Mar 9, 2026
SK eternix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26,650.00 | 28,050.00 | 25,500.00 | 27,300.00 | 27,300.00 | 13.99% | 2,192,958 |
| Mar 5, 2026 | 23,100.00 | 24,550.00 | 22,800.00 | 23,950.00 | 23,950.00 | 11.14% | 760,054 |
| Mar 4, 2026 | 23,600.00 | 24,500.00 | 20,950.00 | 21,550.00 | 21,550.00 | -16.63% | 1,057,180 |
| Mar 3, 2026 | 27,700.00 | 28,300.00 | 25,800.00 | 25,850.00 | 25,850.00 | -10.24% | 877,497 |
| Feb 27, 2026 | 29,200.00 | 29,300.00 | 28,150.00 | 28,800.00 | 28,800.00 | -1.03% | 748,412 |
| Feb 26, 2026 | 29,850.00 | 29,950.00 | 28,300.00 | 29,100.00 | 29,100.00 | -3.96% | 1,246,112 |
| Feb 25, 2026 | 30,700.00 | 31,100.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.33% | 968,134 |
| Feb 24, 2026 | 30,900.00 | 31,400.00 | 29,900.00 | 30,400.00 | 30,400.00 | 2.70% | 1,422,203 |
| Feb 23, 2026 | 31,150.00 | 31,750.00 | 29,500.00 | 29,600.00 | 29,600.00 | -1.50% | 1,535,100 |
| Feb 20, 2026 | 31,500.00 | 34,150.00 | 29,800.00 | 30,050.00 | 30,050.00 | 5.81% | 6,026,936 |
| Feb 19, 2026 | 29,150.00 | 29,400.00 | 27,450.00 | 28,400.00 | 28,400.00 | -0.87% | 3,545,897 |
| Feb 13, 2026 | 26,700.00 | 29,850.00 | 26,500.00 | 28,650.00 | 28,650.00 | 23.76% | 15,081,320 |
| Feb 12, 2026 | 23,650.00 | 23,850.00 | 23,100.00 | 23,150.00 | 23,150.00 | -3.14% | 836,102 |
| Feb 11, 2026 | 22,650.00 | 24,800.00 | 22,200.00 | 23,900.00 | 23,900.00 | 3.46% | 3,163,918 |
| Feb 10, 2026 | 23,550.00 | 23,600.00 | 22,550.00 | 23,100.00 | 23,100.00 | 2.21% | 1,604,070 |
| Feb 9, 2026 | 20,400.00 | 23,150.00 | 20,200.00 | 22,600.00 | 22,600.00 | 12.16% | 2,561,954 |
| Feb 6, 2026 | 19,850.00 | 20,650.00 | 19,290.00 | 20,150.00 | 20,150.00 | -1.47% | 443,080 |
| Feb 5, 2026 | 21,600.00 | 21,650.00 | 20,000.00 | 20,450.00 | 20,450.00 | -2.85% | 612,526 |
| Feb 4, 2026 | 19,390.00 | 21,150.00 | 19,390.00 | 21,050.00 | 21,050.00 | 8.00% | 1,440,846 |
| Feb 3, 2026 | 19,240.00 | 19,600.00 | 18,920.00 | 19,490.00 | 19,490.00 | 3.29% | 199,744 |
| Feb 2, 2026 | 19,950.00 | 19,990.00 | 18,840.00 | 18,870.00 | 18,870.00 | -7.04% | 459,297 |
| Jan 30, 2026 | 21,350.00 | 21,400.00 | 19,950.00 | 20,300.00 | 20,300.00 | -0.73% | 605,900 |
| Jan 29, 2026 | 20,050.00 | 20,950.00 | 19,910.00 | 20,450.00 | 20,450.00 | 3.23% | 586,895 |
| Jan 28, 2026 | 19,950.00 | 20,150.00 | 19,670.00 | 19,810.00 | 19,810.00 | 0.20% | 245,077 |
| Jan 27, 2026 | 20,150.00 | 20,200.00 | 19,670.00 | 19,770.00 | 19,770.00 | -1.64% | 295,805 |
| Jan 26, 2026 | 20,150.00 | 20,350.00 | 19,930.00 | 20,100.00 | 20,100.00 | 0.55% | 201,485 |
| Jan 23, 2026 | 19,940.00 | 20,300.00 | 19,690.00 | 19,990.00 | 19,990.00 | 1.78% | 186,833 |
| Jan 22, 2026 | 19,630.00 | 19,830.00 | 19,350.00 | 19,640.00 | 19,640.00 | 1.50% | 208,249 |
| Jan 21, 2026 | 20,250.00 | 20,300.00 | 19,030.00 | 19,350.00 | 19,350.00 | -3.25% | 417,695 |
| Jan 20, 2026 | 19,710.00 | 20,300.00 | 19,440.00 | 20,000.00 | 20,000.00 | 0.65% | 268,247 |
| Jan 19, 2026 | 20,050.00 | 20,150.00 | 19,690.00 | 19,870.00 | 19,870.00 | -1.39% | 240,024 |
| Jan 16, 2026 | 20,600.00 | 20,850.00 | 20,050.00 | 20,150.00 | 20,150.00 | -3.13% | 261,194 |
| Jan 15, 2026 | 21,150.00 | 21,150.00 | 20,400.00 | 20,800.00 | 20,800.00 | -0.72% | 164,684 |
| Jan 14, 2026 | 20,800.00 | 21,200.00 | 20,450.00 | 20,950.00 | 20,950.00 | 1.21% | 216,645 |
| Jan 13, 2026 | 20,600.00 | 20,750.00 | 20,050.00 | 20,700.00 | 20,700.00 | 0.73% | 201,987 |
| Jan 12, 2026 | 20,850.00 | 20,900.00 | 20,200.00 | 20,550.00 | 20,550.00 | - | 198,754 |
| Jan 9, 2026 | 20,200.00 | 20,850.00 | 20,200.00 | 20,550.00 | 20,550.00 | 2.85% | 131,888 |
| Jan 8, 2026 | 20,150.00 | 20,400.00 | 19,890.00 | 19,980.00 | 19,980.00 | -0.84% | 138,280 |
| Jan 7, 2026 | 21,000.00 | 21,000.00 | 19,960.00 | 20,150.00 | 20,150.00 | -4.28% | 288,129 |
| Jan 6, 2026 | 21,450.00 | 21,600.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.47% | 216,020 |
| Jan 5, 2026 | 20,450.00 | 21,250.00 | 20,400.00 | 21,150.00 | 21,150.00 | 3.68% | 143,403 |
| Jan 2, 2026 | 20,700.00 | 20,850.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.45% | 136,673 |
| Dec 30, 2025 | 21,050.00 | 21,150.00 | 20,625.00 | 20,700.00 | 20,700.00 | -1.90% | 200,258 |
| Dec 29, 2025 | 21,100.00 | 21,650.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.94% | 206,760 |
| Dec 26, 2025 | 21,600.00 | 21,600.00 | 21,050.00 | 21,300.00 | 21,300.00 | -1.39% | 234,913 |
| Dec 24, 2025 | 21,600.00 | 22,050.00 | 21,400.00 | 21,600.00 | 21,600.00 | - | 257,931 |
| Dec 23, 2025 | 22,100.00 | 22,100.00 | 21,400.00 | 21,600.00 | 21,600.00 | -1.82% | 279,943 |
| Dec 22, 2025 | 22,450.00 | 22,500.00 | 21,450.00 | 22,000.00 | 22,000.00 | -1.12% | 406,517 |
| Dec 19, 2025 | 21,850.00 | 22,300.00 | 21,650.00 | 22,250.00 | 22,250.00 | 2.77% | 454,996 |
| Dec 18, 2025 | 21,000.00 | 21,850.00 | 20,800.00 | 21,650.00 | 21,650.00 | 1.17% | 351,449 |
| Dec 17, 2025 | 21,450.00 | 22,200.00 | 21,350.00 | 21,400.00 | 21,400.00 | - | 508,168 |
| Dec 16, 2025 | 21,900.00 | 21,950.00 | 21,250.00 | 21,400.00 | 21,400.00 | -2.51% | 307,542 |
| Dec 15, 2025 | 21,700.00 | 22,100.00 | 21,200.00 | 21,950.00 | 21,950.00 | -0.45% | 517,170 |
| Dec 12, 2025 | 20,550.00 | 22,150.00 | 20,350.00 | 22,050.00 | 22,050.00 | 7.04% | 1,174,967 |
| Dec 11, 2025 | 20,450.00 | 20,800.00 | 20,100.00 | 20,600.00 | 20,600.00 | 1.48% | 317,863 |
| Dec 10, 2025 | 21,000.00 | 21,150.00 | 20,250.00 | 20,300.00 | 20,300.00 | -3.79% | 417,491 |
| Dec 9, 2025 | 19,670.00 | 21,350.00 | 19,330.00 | 21,100.00 | 21,100.00 | 9.27% | 1,197,046 |
| Dec 8, 2025 | 20,000.00 | 20,000.00 | 19,220.00 | 19,310.00 | 19,310.00 | -2.92% | 321,007 |
| Dec 5, 2025 | 19,790.00 | 19,940.00 | 19,610.00 | 19,890.00 | 19,890.00 | 0.51% | 178,065 |
| Dec 4, 2025 | 20,100.00 | 20,300.00 | 19,590.00 | 19,790.00 | 19,790.00 | -1.54% | 271,283 |
| Dec 3, 2025 | 20,050.00 | 20,300.00 | 19,810.00 | 20,100.00 | 20,100.00 | 0.25% | 178,553 |
| Dec 2, 2025 | 19,510.00 | 20,350.00 | 19,390.00 | 20,050.00 | 20,050.00 | 2.77% | 358,291 |
| Dec 1, 2025 | 20,100.00 | 20,100.00 | 19,400.00 | 19,510.00 | 19,510.00 | -2.94% | 297,440 |
| Nov 28, 2025 | 20,450.00 | 20,500.00 | 19,960.00 | 20,100.00 | 20,100.00 | -1.23% | 338,511 |
| Nov 27, 2025 | 19,600.00 | 21,000.00 | 19,540.00 | 20,350.00 | 20,350.00 | 3.83% | 1,041,009 |
| Nov 26, 2025 | 18,250.00 | 19,780.00 | 18,150.00 | 19,600.00 | 19,600.00 | 7.75% | 505,588 |
| Nov 25, 2025 | 17,930.00 | 19,000.00 | 17,910.00 | 18,190.00 | 18,190.00 | 1.62% | 443,754 |
| Nov 24, 2025 | 18,060.00 | 18,190.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.83% | 172,179 |
| Nov 21, 2025 | 18,500.00 | 18,900.00 | 17,860.00 | 18,050.00 | 18,050.00 | -5.89% | 495,798 |
| Nov 20, 2025 | 17,750.00 | 19,230.00 | 17,740.00 | 19,180.00 | 19,180.00 | 9.16% | 682,394 |
| Nov 19, 2025 | 17,560.00 | 17,970.00 | 17,210.00 | 17,570.00 | 17,570.00 | 0.06% | 284,540 |
| Nov 18, 2025 | 18,160.00 | 18,330.00 | 17,440.00 | 17,560.00 | 17,560.00 | -4.04% | 499,724 |
| Nov 17, 2025 | 18,850.00 | 18,990.00 | 18,040.00 | 18,300.00 | 18,300.00 | -2.45% | 508,625 |
| Nov 14, 2025 | 18,890.00 | 19,060.00 | 18,750.00 | 18,760.00 | 18,760.00 | -2.65% | 385,122 |
| Nov 13, 2025 | 19,050.00 | 20,950.00 | 18,830.00 | 19,270.00 | 19,270.00 | 1.42% | 1,243,513 |
| Nov 12, 2025 | 19,010.00 | 19,320.00 | 18,810.00 | 19,000.00 | 19,000.00 | - | 317,491 |
| Nov 11, 2025 | 19,040.00 | 19,390.00 | 18,720.00 | 19,000.00 | 19,000.00 | 0.21% | 371,380 |
| Nov 10, 2025 | 19,000.00 | 19,370.00 | 18,800.00 | 18,960.00 | 18,960.00 | -0.37% | 339,648 |
| Nov 7, 2025 | 19,160.00 | 19,470.00 | 18,690.00 | 19,030.00 | 19,030.00 | -3.30% | 537,721 |
| Nov 6, 2025 | 20,450.00 | 20,500.00 | 19,410.00 | 19,680.00 | 19,680.00 | -1.60% | 600,030 |
| Nov 5, 2025 | 20,950.00 | 21,150.00 | 19,580.00 | 20,000.00 | 20,000.00 | -6.98% | 1,157,508 |
| Nov 4, 2025 | 22,500.00 | 22,550.00 | 21,450.00 | 21,500.00 | 21,500.00 | -2.71% | 879,156 |
| Nov 3, 2025 | 20,950.00 | 22,400.00 | 20,950.00 | 22,100.00 | 22,100.00 | 6.25% | 1,683,669 |
| Oct 31, 2025 | 21,250.00 | 21,350.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 680,202 |
| Oct 30, 2025 | 21,200.00 | 21,400.00 | 20,650.00 | 20,800.00 | 20,800.00 | -1.89% | 590,130 |
| Oct 29, 2025 | 21,750.00 | 21,800.00 | 20,550.00 | 21,200.00 | 21,200.00 | -1.62% | 1,009,587 |
| Oct 28, 2025 | 21,250.00 | 21,700.00 | 21,000.00 | 21,550.00 | 21,550.00 | 2.13% | 809,448 |
| Oct 27, 2025 | 21,550.00 | 21,600.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.71% | 872,616 |
| Oct 24, 2025 | 20,650.00 | 21,375.00 | 20,550.00 | 21,250.00 | 21,250.00 | 3.66% | 979,236 |
| Oct 23, 2025 | 20,250.00 | 20,950.00 | 20,100.00 | 20,500.00 | 20,500.00 | - | 777,792 |
| Oct 22, 2025 | 20,700.00 | 21,050.00 | 20,000.00 | 20,500.00 | 20,500.00 | -1.91% | 1,211,066 |
| Oct 21, 2025 | 23,350.00 | 23,650.00 | 20,700.00 | 20,900.00 | 20,900.00 | -11.44% | 4,887,978 |
| Oct 20, 2025 | 23,750.00 | 24,350.00 | 23,200.00 | 23,600.00 | 23,600.00 | 0.43% | 508,923 |
| Oct 17, 2025 | 24,150.00 | 24,550.00 | 23,450.00 | 23,500.00 | 23,500.00 | -3.89% | 694,230 |
| Oct 16, 2025 | 24,550.00 | 24,600.00 | 24,000.00 | 24,450.00 | 24,450.00 | 0.41% | 896,212 |
| Oct 15, 2025 | 23,200.00 | 24,350.00 | 23,200.00 | 24,350.00 | 24,350.00 | 5.18% | 700,678 |
| Oct 14, 2025 | 24,200.00 | 24,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | -2.11% | 987,596 |
| Oct 13, 2025 | 23,000.00 | 23,800.00 | 22,750.00 | 23,650.00 | 23,650.00 | 0.64% | 510,711 |
| Oct 10, 2025 | 22,300.00 | 23,550.00 | 22,300.00 | 23,500.00 | 23,500.00 | 5.62% | 572,696 |
| Oct 2, 2025 | 22,450.00 | 22,800.00 | 22,050.00 | 22,250.00 | 22,250.00 | 1.37% | 649,645 |