SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 26,450
-1,300 (-4.68%)
At close: Aug 1, 2025, 3:30 PM KST
SK IE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27,350.00 | 27,650.00 | 26,350.00 | 26,450.00 | 26,450.00 | -4.68% | 133,343 |
| Jul 31, 2025 | 29,400.00 | 29,500.00 | 27,350.00 | 27,750.00 | 27,750.00 | -4.97% | 302,842 |
| Jul 30, 2025 | 28,700.00 | 29,650.00 | 28,350.00 | 29,200.00 | 29,200.00 | 1.04% | 145,935 |
| Jul 29, 2025 | 29,150.00 | 29,150.00 | 28,050.00 | 28,900.00 | 28,900.00 | -1.87% | 144,714 |
| Jul 28, 2025 | 29,450.00 | 30,300.00 | 29,050.00 | 29,450.00 | 29,450.00 | 2.08% | 184,174 |
| Jul 25, 2025 | 28,800.00 | 29,000.00 | 28,250.00 | 28,850.00 | 28,850.00 | 0.35% | 71,852 |
| Jul 24, 2025 | 28,900.00 | 29,400.00 | 28,550.00 | 28,750.00 | 28,750.00 | -0.35% | 99,343 |
| Jul 23, 2025 | 29,300.00 | 29,550.00 | 28,600.00 | 28,850.00 | 28,850.00 | -0.86% | 85,287 |
| Jul 22, 2025 | 30,000.00 | 30,050.00 | 29,000.00 | 29,100.00 | 29,100.00 | -2.35% | 127,743 |
| Jul 21, 2025 | 29,300.00 | 29,900.00 | 28,800.00 | 29,800.00 | 29,800.00 | 2.23% | 159,618 |
| Jul 18, 2025 | 27,150.00 | 29,750.00 | 27,150.00 | 29,150.00 | 29,150.00 | 7.17% | 419,438 |
| Jul 17, 2025 | 27,250.00 | 27,600.00 | 26,750.00 | 27,200.00 | 27,200.00 | 0.37% | 102,093 |
| Jul 16, 2025 | 27,850.00 | 28,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | -2.87% | 94,822 |
| Jul 15, 2025 | 27,950.00 | 28,150.00 | 27,650.00 | 27,900.00 | 27,900.00 | -0.18% | 89,993 |
| Jul 14, 2025 | 28,250.00 | 28,850.00 | 27,900.00 | 27,950.00 | 27,950.00 | -1.76% | 106,844 |
| Jul 11, 2025 | 28,750.00 | 29,200.00 | 28,150.00 | 28,450.00 | 28,450.00 | -1.04% | 184,729 |
| Jul 10, 2025 | 28,350.00 | 28,750.00 | 28,000.00 | 28,750.00 | 28,750.00 | 1.77% | 182,733 |
| Jul 9, 2025 | 27,700.00 | 28,750.00 | 27,700.00 | 28,250.00 | 28,250.00 | 1.62% | 95,230 |
| Jul 8, 2025 | 28,400.00 | 29,000.00 | 27,350.00 | 27,800.00 | 27,800.00 | -2.46% | 178,186 |
| Jul 7, 2025 | 28,750.00 | 29,200.00 | 28,100.00 | 28,500.00 | 28,500.00 | -1.04% | 135,550 |
| Jul 4, 2025 | 28,500.00 | 29,000.00 | 28,200.00 | 28,800.00 | 28,800.00 | 0.35% | 146,506 |
| Jul 3, 2025 | 28,000.00 | 28,950.00 | 27,700.00 | 28,700.00 | 28,700.00 | 2.87% | 200,228 |
| Jul 2, 2025 | 27,300.00 | 27,950.00 | 27,100.00 | 27,900.00 | 27,900.00 | 1.09% | 126,286 |
| Jul 1, 2025 | 27,650.00 | 28,100.00 | 26,950.00 | 27,600.00 | 27,600.00 | 2.60% | 166,027 |
| Jun 30, 2025 | 27,050.00 | 28,150.00 | 26,700.00 | 26,900.00 | 26,900.00 | 0.94% | 191,150 |
| Jun 27, 2025 | 27,850.00 | 27,850.00 | 26,500.00 | 26,650.00 | 26,650.00 | -2.91% | 193,069 |
| Jun 26, 2025 | 27,750.00 | 28,450.00 | 27,150.00 | 27,450.00 | 27,450.00 | -0.90% | 222,047 |
| Jun 25, 2025 | 28,250.00 | 28,500.00 | 27,500.00 | 27,700.00 | 27,700.00 | -1.95% | 173,975 |
| Jun 24, 2025 | 27,900.00 | 28,400.00 | 27,500.00 | 28,250.00 | 28,250.00 | 1.62% | 281,780 |
| Jun 23, 2025 | 25,900.00 | 28,000.00 | 25,150.00 | 27,800.00 | 27,800.00 | 6.31% | 488,436 |
| Jun 20, 2025 | 24,750.00 | 26,600.00 | 24,350.00 | 26,150.00 | 26,150.00 | 5.87% | 511,160 |
| Jun 19, 2025 | 24,200.00 | 24,850.00 | 23,450.00 | 24,700.00 | 24,700.00 | 2.28% | 203,112 |
| Jun 18, 2025 | 22,450.00 | 25,300.00 | 22,450.00 | 24,150.00 | 24,150.00 | 6.39% | 503,102 |
| Jun 17, 2025 | 22,650.00 | 23,300.00 | 22,300.00 | 22,700.00 | 22,700.00 | 0.22% | 104,133 |
| Jun 16, 2025 | 22,800.00 | 23,050.00 | 22,350.00 | 22,650.00 | 22,650.00 | -0.66% | 80,042 |
| Jun 13, 2025 | 23,250.00 | 23,250.00 | 22,500.00 | 22,800.00 | 22,800.00 | -2.77% | 91,895 |
| Jun 12, 2025 | 22,900.00 | 23,800.00 | 22,750.00 | 23,450.00 | 23,450.00 | 1.96% | 238,259 |
| Jun 11, 2025 | 22,850.00 | 23,250.00 | 22,400.00 | 23,000.00 | 23,000.00 | 1.77% | 129,495 |
| Jun 10, 2025 | 22,550.00 | 22,800.00 | 22,200.00 | 22,600.00 | 22,600.00 | 1.35% | 106,073 |
| Jun 9, 2025 | 22,350.00 | 22,450.00 | 21,800.00 | 22,300.00 | 22,300.00 | -0.22% | 114,193 |
| Jun 5, 2025 | 21,600.00 | 22,500.00 | 21,500.00 | 22,350.00 | 22,350.00 | 3.23% | 87,267 |
| Jun 4, 2025 | 21,200.00 | 22,150.00 | 21,200.00 | 21,650.00 | 21,650.00 | 3.10% | 116,120 |
| Jun 2, 2025 | 21,400.00 | 21,500.00 | 20,850.00 | 21,000.00 | 21,000.00 | -1.64% | 96,177 |
| May 30, 2025 | 21,000.00 | 21,450.00 | 20,750.00 | 21,350.00 | 21,350.00 | 0.47% | 131,540 |
| May 29, 2025 | 21,300.00 | 21,550.00 | 20,850.00 | 21,250.00 | 21,250.00 | 0.47% | 144,657 |
| May 28, 2025 | 20,050.00 | 21,250.00 | 19,870.00 | 21,150.00 | 21,150.00 | 5.96% | 232,399 |
| May 27, 2025 | 20,350.00 | 20,400.00 | 19,950.00 | 19,960.00 | 19,960.00 | -2.63% | 143,207 |
| May 26, 2025 | 20,250.00 | 21,200.00 | 20,150.00 | 20,500.00 | 20,500.00 | 1.99% | 151,328 |
| May 23, 2025 | 20,700.00 | 20,750.00 | 19,980.00 | 20,100.00 | 20,100.00 | -2.19% | 140,459 |
| May 22, 2025 | 20,650.00 | 20,800.00 | 20,300.00 | 20,550.00 | 20,550.00 | -1.20% | 127,334 |