SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 27,100
+200 (0.74%)
Dec 19, 2025, 3:30 PM KST
SK IE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 27,400.00 | 27,600.00 | 26,450.00 | 27,100.00 | 27,100.00 | 0.74% | 185,345 |
| Dec 18, 2025 | 28,100.00 | 28,150.00 | 26,900.00 | 26,900.00 | 26,900.00 | -6.11% | 201,238 |
| Dec 17, 2025 | 28,450.00 | 28,750.00 | 28,200.00 | 28,650.00 | 28,650.00 | 0.70% | 125,538 |
| Dec 16, 2025 | 29,950.00 | 29,950.00 | 28,200.00 | 28,450.00 | 28,450.00 | -5.01% | 216,868 |
| Dec 15, 2025 | 29,950.00 | 30,400.00 | 29,400.00 | 29,950.00 | 29,950.00 | -0.99% | 142,288 |
| Dec 12, 2025 | 30,000.00 | 30,450.00 | 29,650.00 | 30,250.00 | 30,250.00 | 0.50% | 124,387 |
| Dec 11, 2025 | 30,000.00 | 30,250.00 | 29,300.00 | 30,100.00 | 30,100.00 | 1.35% | 405,421 |
| Dec 10, 2025 | 30,750.00 | 30,750.00 | 29,500.00 | 29,700.00 | 29,700.00 | -1.49% | 112,310 |
| Dec 9, 2025 | 29,950.00 | 30,900.00 | 29,450.00 | 30,150.00 | 30,150.00 | 0.33% | 161,982 |
| Dec 8, 2025 | 29,050.00 | 30,150.00 | 28,750.00 | 30,050.00 | 30,050.00 | 3.09% | 225,105 |
| Dec 5, 2025 | 28,900.00 | 29,400.00 | 28,700.00 | 29,150.00 | 29,150.00 | - | 122,016 |
| Dec 4, 2025 | 29,300.00 | 29,700.00 | 28,750.00 | 29,150.00 | 29,150.00 | -0.85% | 81,290 |
| Dec 3, 2025 | 29,600.00 | 29,900.00 | 29,050.00 | 29,400.00 | 29,400.00 | -0.51% | 88,438 |
| Dec 2, 2025 | 29,150.00 | 29,800.00 | 28,650.00 | 29,550.00 | 29,550.00 | 2.07% | 87,957 |
| Dec 1, 2025 | 28,800.00 | 29,550.00 | 28,700.00 | 28,950.00 | 28,950.00 | 1.58% | 109,144 |
| Nov 28, 2025 | 28,650.00 | 28,850.00 | 28,200.00 | 28,500.00 | 28,500.00 | 0.53% | 83,258 |
| Nov 27, 2025 | 28,300.00 | 28,700.00 | 28,050.00 | 28,350.00 | 28,350.00 | 0.53% | 72,469 |
| Nov 26, 2025 | 27,150.00 | 28,200.00 | 27,000.00 | 28,200.00 | 28,200.00 | 5.82% | 121,226 |
| Nov 25, 2025 | 27,350.00 | 27,700.00 | 26,500.00 | 26,650.00 | 26,650.00 | -0.74% | 115,774 |
| Nov 24, 2025 | 28,700.00 | 28,750.00 | 26,850.00 | 26,850.00 | 26,850.00 | -5.46% | 175,691 |
| Nov 21, 2025 | 29,050.00 | 29,150.00 | 28,250.00 | 28,400.00 | 28,400.00 | -4.70% | 119,307 |
| Nov 20, 2025 | 29,450.00 | 30,150.00 | 29,050.00 | 29,800.00 | 29,800.00 | 3.29% | 87,246 |
| Nov 19, 2025 | 30,350.00 | 30,650.00 | 28,800.00 | 28,850.00 | 28,850.00 | -2.20% | 168,519 |
| Nov 18, 2025 | 31,500.00 | 31,600.00 | 29,500.00 | 29,500.00 | 29,500.00 | -5.75% | 207,864 |
| Nov 17, 2025 | 32,750.00 | 32,800.00 | 30,900.00 | 31,300.00 | 31,300.00 | -0.48% | 141,881 |
| Nov 14, 2025 | 31,650.00 | 33,600.00 | 31,250.00 | 31,450.00 | 31,450.00 | -3.53% | 232,618 |
| Nov 13, 2025 | 31,950.00 | 33,200.00 | 31,250.00 | 32,600.00 | 32,600.00 | 2.52% | 395,808 |
| Nov 12, 2025 | 30,100.00 | 32,250.00 | 29,850.00 | 31,800.00 | 31,800.00 | 7.25% | 400,426 |
| Nov 11, 2025 | 29,950.00 | 31,000.00 | 29,250.00 | 29,650.00 | 29,650.00 | - | 189,750 |
| Nov 10, 2025 | 29,500.00 | 29,900.00 | 28,800.00 | 29,650.00 | 29,650.00 | 1.72% | 126,661 |
| Nov 7, 2025 | 30,650.00 | 30,800.00 | 28,850.00 | 29,150.00 | 29,150.00 | -4.89% | 164,570 |
| Nov 6, 2025 | 30,950.00 | 31,900.00 | 30,400.00 | 30,650.00 | 30,650.00 | 2.34% | 345,450 |
| Nov 5, 2025 | 31,200.00 | 31,250.00 | 29,250.00 | 29,950.00 | 29,950.00 | -5.22% | 188,762 |
| Nov 4, 2025 | 31,800.00 | 32,300.00 | 31,400.00 | 31,600.00 | 31,600.00 | 1.12% | 158,533 |
| 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% | 264,175 |
| Oct 29, 2025 | 34,500.00 | 34,500.00 | 33,550.00 | 33,850.00 | 33,850.00 | -1.31% | 135,590 |
| 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 | - | 294,765 |
| 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% | 706,810 |
| 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% | 146,295 |
| 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% | 165,127 |