SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 31,150
+450 (1.47%)
Last updated: Nov 3, 2025, 9:56 AM KST
SK IE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 273,295 |
| Oct 29, 2025 | 34,500.00 | 34,500.00 | 33,550.00 | 33,850.00 | 33,850.00 | -1.31% | 138,230 |
| 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 | - | 302,053 |
| 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% | 719,558 |
| 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% | 151,387 |
| 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% | 172,774 |
| Oct 10, 2025 | 26,350.00 | 26,850.00 | 25,750.00 | 26,750.00 | 26,750.00 | -0.37% | 133,707 |
| Oct 2, 2025 | 26,850.00 | 27,250.00 | 26,500.00 | 26,850.00 | 26,850.00 | 1.70% | 142,999 |
| Oct 1, 2025 | 26,600.00 | 26,950.00 | 26,350.00 | 26,400.00 | 26,400.00 | -0.38% | 34,744 |
| Sep 30, 2025 | 26,800.00 | 27,150.00 | 26,400.00 | 26,500.00 | 26,500.00 | -2.03% | 70,663 |
| Sep 29, 2025 | 27,800.00 | 27,800.00 | 27,000.00 | 27,050.00 | 27,050.00 | -1.10% | 48,104 |
| Sep 26, 2025 | 28,400.00 | 28,400.00 | 27,250.00 | 27,350.00 | 27,350.00 | -4.70% | 118,486 |
| Sep 25, 2025 | 28,200.00 | 28,700.00 | 28,050.00 | 28,700.00 | 28,700.00 | 2.32% | 85,196 |
| Sep 24, 2025 | 29,000.00 | 29,050.00 | 28,000.00 | 28,050.00 | 28,050.00 | -2.43% | 77,741 |
| Sep 23, 2025 | 28,600.00 | 28,900.00 | 28,350.00 | 28,750.00 | 28,750.00 | - | 87,152 |
| Sep 22, 2025 | 28,900.00 | 29,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | 0.17% | 150,801 |
| Sep 19, 2025 | 28,750.00 | 28,900.00 | 28,400.00 | 28,700.00 | 28,700.00 | -0.86% | 133,847 |
| Sep 18, 2025 | 28,700.00 | 29,000.00 | 28,350.00 | 28,950.00 | 28,950.00 | 0.87% | 115,170 |
| Sep 17, 2025 | 28,450.00 | 28,900.00 | 28,150.00 | 28,700.00 | 28,700.00 | 1.41% | 100,736 |
| Sep 16, 2025 | 29,050.00 | 29,100.00 | 28,300.00 | 28,300.00 | 28,300.00 | -2.41% | 91,588 |
| Sep 15, 2025 | 28,200.00 | 29,300.00 | 28,000.00 | 29,000.00 | 29,000.00 | 2.84% | 161,995 |
| Sep 12, 2025 | 28,100.00 | 28,300.00 | 27,850.00 | 28,200.00 | 28,200.00 | 1.26% | 119,871 |
| Sep 11, 2025 | 27,400.00 | 27,850.00 | 27,200.00 | 27,850.00 | 27,850.00 | 1.27% | 205,737 |
| Sep 10, 2025 | 27,300.00 | 27,750.00 | 27,300.00 | 27,500.00 | 27,500.00 | -0.18% | 116,297 |
| Sep 9, 2025 | 27,700.00 | 27,850.00 | 27,300.00 | 27,550.00 | 27,550.00 | 0.55% | 78,861 |
| Sep 8, 2025 | 27,400.00 | 27,800.00 | 27,200.00 | 27,400.00 | 27,400.00 | -0.54% | 56,662 |
| Sep 5, 2025 | 27,650.00 | 27,900.00 | 27,500.00 | 27,550.00 | 27,550.00 | -0.36% | 69,714 |
| Sep 4, 2025 | 27,600.00 | 27,850.00 | 27,200.00 | 27,650.00 | 27,650.00 | 1.84% | 103,615 |
| Sep 3, 2025 | 26,950.00 | 27,350.00 | 26,800.00 | 27,150.00 | 27,150.00 | 0.37% | 72,962 |
| Sep 2, 2025 | 27,000.00 | 27,200.00 | 26,750.00 | 27,050.00 | 27,050.00 | 0.37% | 62,419 |
| Sep 1, 2025 | 27,800.00 | 27,800.00 | 26,900.00 | 26,950.00 | 26,950.00 | -2.88% | 95,714 |
| Aug 29, 2025 | 28,250.00 | 28,350.00 | 27,450.00 | 27,750.00 | 27,750.00 | -1.60% | 128,052 |
| Aug 28, 2025 | 29,650.00 | 29,800.00 | 27,950.00 | 28,200.00 | 28,200.00 | -5.37% | 249,007 |
| Aug 27, 2025 | 30,100.00 | 30,150.00 | 29,100.00 | 29,800.00 | 29,800.00 | 1.71% | 216,430 |
| Aug 26, 2025 | 29,000.00 | 30,100.00 | 28,900.00 | 29,300.00 | 29,300.00 | 0.17% | 133,308 |
| Aug 25, 2025 | 29,600.00 | 29,650.00 | 29,000.00 | 29,250.00 | 29,250.00 | 1.39% | 92,518 |
| Aug 22, 2025 | 29,050.00 | 29,600.00 | 28,750.00 | 28,850.00 | 28,850.00 | -0.69% | 93,790 |
| Aug 21, 2025 | 29,750.00 | 29,750.00 | 28,900.00 | 29,050.00 | 29,050.00 | -1.02% | 87,471 |
| Aug 20, 2025 | 29,400.00 | 30,100.00 | 28,800.00 | 29,350.00 | 29,350.00 | -0.84% | 139,961 |
| Aug 19, 2025 | 30,400.00 | 30,550.00 | 29,550.00 | 29,600.00 | 29,600.00 | -2.63% | 178,356 |