SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 28,200
+350 (1.26%)
At close: Sep 12, 2025
SK IE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 31,450.00 | 31,450.00 | 30,250.00 | 30,400.00 | 30,400.00 | -4.10% | 242,101 |
| Aug 14, 2025 | 29,100.00 | 32,250.00 | 29,100.00 | 31,700.00 | 31,700.00 | 10.45% | 859,192 |
| Aug 13, 2025 | 28,950.00 | 29,100.00 | 28,650.00 | 28,700.00 | 28,700.00 | - | 69,576 |
| Aug 12, 2025 | 28,650.00 | 29,550.00 | 28,500.00 | 28,700.00 | 28,700.00 | -0.17% | 121,843 |
| Aug 11, 2025 | 28,450.00 | 29,000.00 | 28,350.00 | 28,750.00 | 28,750.00 | 1.23% | 127,879 |
| Aug 8, 2025 | 28,800.00 | 28,800.00 | 28,050.00 | 28,400.00 | 28,400.00 | 0.35% | 90,229 |
| Aug 7, 2025 | 28,400.00 | 28,500.00 | 27,900.00 | 28,300.00 | 28,300.00 | 0.53% | 111,945 |
| Aug 6, 2025 | 26,900.00 | 29,350.00 | 26,900.00 | 28,150.00 | 28,150.00 | 4.07% | 289,836 |
| Aug 5, 2025 | 26,400.00 | 27,350.00 | 26,400.00 | 27,050.00 | 27,050.00 | 3.24% | 125,248 |
| Aug 4, 2025 | 26,600.00 | 26,650.00 | 26,050.00 | 26,200.00 | 26,200.00 | -0.95% | 88,664 |
| 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 |