SK eternix Co., Ltd. (KRX:475150)
South Korea
· Delayed Price · Currency is KRW 58,800
+3,800 (6.91%)
Last updated: Apr 29, 2026, 1:27 PM KST
SK eternix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59,300.00 | 61,900.00 | 57,700.00 | 58,000.00 | - | 5.45% | 2,391,128 |
| Apr 28, 2026 | 54,900.00 | 55,800.00 | 54,000.00 | 55,000.00 | 55,000.00 | 1.29% | 728,023 |
| Apr 27, 2026 | 54,900.00 | 55,000.00 | 53,100.00 | 54,300.00 | 54,300.00 | -0.37% | 480,775 |
| Apr 24, 2026 | 54,500.00 | 55,100.00 | 53,500.00 | 54,500.00 | 54,500.00 | 2.44% | 854,416 |
| Apr 23, 2026 | 55,000.00 | 55,000.00 | 52,600.00 | 53,200.00 | 53,200.00 | -3.45% | 608,804 |
| Apr 22, 2026 | 53,600.00 | 56,900.00 | 53,300.00 | 55,100.00 | 55,100.00 | 3.57% | 1,918,307 |
| Apr 21, 2026 | 53,800.00 | 54,000.00 | 52,000.00 | 53,200.00 | 53,200.00 | -2.03% | 790,949 |
| Apr 20, 2026 | 54,900.00 | 56,100.00 | 53,600.00 | 54,300.00 | 54,300.00 | 0.74% | 525,476 |
| Apr 17, 2026 | 54,600.00 | 54,900.00 | 53,600.00 | 53,900.00 | 53,900.00 | -2.36% | 481,476 |
| Apr 16, 2026 | 56,300.00 | 56,300.00 | 54,500.00 | 55,200.00 | 55,200.00 | -0.18% | 681,447 |
| Apr 15, 2026 | 57,100.00 | 57,100.00 | 54,300.00 | 55,300.00 | 55,300.00 | -2.64% | 1,137,853 |
| Apr 14, 2026 | 58,500.00 | 58,600.00 | 56,100.00 | 56,800.00 | 56,800.00 | -3.57% | 1,463,409 |
| Apr 13, 2026 | 62,200.00 | 62,200.00 | 58,800.00 | 58,900.00 | 58,900.00 | -0.17% | 1,100,621 |
| Apr 10, 2026 | 59,000.00 | 59,400.00 | 56,900.00 | 59,000.00 | 59,000.00 | 0.17% | 1,042,609 |
| Apr 9, 2026 | 61,200.00 | 61,500.00 | 58,500.00 | 58,900.00 | 58,900.00 | 1.73% | 1,603,616 |
| Apr 8, 2026 | 58,900.00 | 59,500.00 | 55,500.00 | 57,900.00 | 57,900.00 | -1.03% | 1,874,679 |
| Apr 7, 2026 | 59,800.00 | 62,200.00 | 56,500.00 | 58,500.00 | 58,500.00 | -5.65% | 2,125,006 |
| Apr 6, 2026 | 66,000.00 | 66,000.00 | 60,500.00 | 62,000.00 | 62,000.00 | -9.09% | 3,727,911 |
| Apr 3, 2026 | 54,700.00 | 69,300.00 | 54,600.00 | 68,200.00 | 68,200.00 | 24.00% | 11,359,130 |
| Apr 2, 2026 | 54,000.00 | 57,700.00 | 52,600.00 | 55,000.00 | 55,000.00 | 1.85% | 2,405,714 |
| Apr 1, 2026 | 55,300.00 | 56,100.00 | 49,800.00 | 54,000.00 | 54,000.00 | -0.55% | 1,654,790 |
| Mar 31, 2026 | 60,700.00 | 62,400.00 | 53,600.00 | 54,300.00 | 54,300.00 | -6.22% | 3,591,657 |
| Mar 30, 2026 | 53,800.00 | 58,800.00 | 52,500.00 | 57,900.00 | 57,900.00 | 10.50% | 3,981,269 |
| Mar 27, 2026 | 55,100.00 | 56,100.00 | 52,000.00 | 52,400.00 | 52,400.00 | -2.60% | 1,434,052 |
| Mar 26, 2026 | 56,000.00 | 57,200.00 | 53,600.00 | 53,800.00 | 53,800.00 | -6.27% | 1,584,081 |
| Mar 25, 2026 | 54,100.00 | 59,200.00 | 52,200.00 | 57,400.00 | 57,400.00 | 10.81% | 3,339,824 |
| Mar 24, 2026 | 58,200.00 | 59,800.00 | 49,350.00 | 51,800.00 | 51,800.00 | -3.72% | 2,898,104 |
| Mar 23, 2026 | 58,600.00 | 59,300.00 | 52,500.00 | 53,800.00 | 53,800.00 | -10.18% | 2,120,674 |
| Mar 20, 2026 | 61,900.00 | 67,000.00 | 56,500.00 | 59,900.00 | 59,900.00 | 11.55% | 10,474,640 |
| Mar 19, 2026 | 43,500.00 | 54,700.00 | 43,150.00 | 53,700.00 | 53,700.00 | 26.06% | 14,628,900 |
| Mar 18, 2026 | 43,100.00 | 43,400.00 | 41,300.00 | 42,600.00 | 42,600.00 | 4.80% | 2,738,590 |
| Mar 17, 2026 | 38,650.00 | 41,850.00 | 38,050.00 | 40,650.00 | 40,650.00 | 5.72% | 5,175,121 |
| Mar 16, 2026 | 41,100.00 | 41,750.00 | 37,100.00 | 38,450.00 | 38,450.00 | -2.29% | 2,791,075 |
| Mar 13, 2026 | 39,150.00 | 43,700.00 | 38,500.00 | 39,350.00 | 39,350.00 | 5.35% | 11,546,010 |
| Mar 12, 2026 | 28,750.00 | 37,350.00 | 28,400.00 | 37,350.00 | 37,350.00 | 29.91% | 11,845,450 |
| Mar 11, 2026 | 29,600.00 | 29,800.00 | 28,200.00 | 28,750.00 | 28,750.00 | 0.52% | 1,007,464 |
| Mar 10, 2026 | 28,650.00 | 30,250.00 | 27,600.00 | 28,600.00 | 28,600.00 | -1.04% | 1,793,433 |
| Mar 9, 2026 | 26,400.00 | 29,350.00 | 26,350.00 | 28,900.00 | 28,900.00 | 5.86% | 1,901,268 |
| Mar 6, 2026 | 26,650.00 | 28,050.00 | 25,500.00 | 27,300.00 | 27,300.00 | 13.99% | 2,193,010 |
| 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% | 877,509 |
| Feb 27, 2026 | 29,200.00 | 29,300.00 | 28,150.00 | 28,800.00 | 28,800.00 | -1.03% | 748,415 |
| 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% | 968,135 |
| 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% | 3,545,919 |
| 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% | 3,164,140 |
| Feb 10, 2026 | 23,550.00 | 23,600.00 | 22,550.00 | 23,100.00 | 23,100.00 | 2.21% | 1,604,071 |
| Feb 9, 2026 | 20,400.00 | 23,150.00 | 20,200.00 | 22,600.00 | 22,600.00 | 12.16% | 2,562,101 |
| Feb 6, 2026 | 19,850.00 | 20,650.00 | 19,290.00 | 20,150.00 | 20,150.00 | -1.47% | 443,081 |
| 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% | 1,440,914 |
| Feb 3, 2026 | 19,240.00 | 19,600.00 | 18,920.00 | 19,490.00 | 19,490.00 | 3.29% | 199,754 |
| Feb 2, 2026 | 19,950.00 | 19,990.00 | 18,840.00 | 18,870.00 | 18,870.00 | -7.04% | 459,298 |
| 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% | 586,963 |
| 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 |