SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 22,600
+500 (2.26%)
At close: Mar 18, 2026
SK IE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 22,450.00 | 22,700.00 | 22,150.00 | 22,650.00 | 22,650.00 | 2.49% | 120,845 |
| Mar 17, 2026 | 21,700.00 | 22,350.00 | 21,550.00 | 22,100.00 | 22,100.00 | 4.00% | 128,600 |
| Mar 16, 2026 | 21,900.00 | 22,000.00 | 21,200.00 | 21,250.00 | 21,250.00 | -3.19% | 137,714 |
| Mar 13, 2026 | 22,100.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | -3.73% | 138,638 |
| Mar 12, 2026 | 22,950.00 | 23,100.00 | 22,300.00 | 22,800.00 | 22,800.00 | -1.30% | 140,268 |
| Mar 11, 2026 | 22,950.00 | 23,500.00 | 22,400.00 | 23,100.00 | 23,100.00 | 1.76% | 122,102 |
| Mar 10, 2026 | 23,100.00 | 23,100.00 | 22,200.00 | 22,700.00 | 22,700.00 | 1.79% | 162,321 |
| Mar 9, 2026 | 21,500.00 | 22,400.00 | 21,200.00 | 22,300.00 | 22,300.00 | -4.90% | 224,878 |
| Mar 6, 2026 | 22,050.00 | 23,500.00 | 22,050.00 | 23,450.00 | 23,450.00 | 3.30% | 208,639 |
| Mar 5, 2026 | 21,700.00 | 23,350.00 | 21,700.00 | 22,700.00 | 22,700.00 | 10.73% | 266,450 |
| Mar 4, 2026 | 23,700.00 | 24,300.00 | 20,400.00 | 20,500.00 | 20,500.00 | -17.17% | 471,769 |
| Mar 3, 2026 | 26,500.00 | 26,800.00 | 24,550.00 | 24,750.00 | 24,750.00 | -8.67% | 319,079 |
| Feb 27, 2026 | 27,300.00 | 27,500.00 | 26,850.00 | 27,100.00 | 27,100.00 | -1.99% | 173,787 |
| Feb 26, 2026 | 28,000.00 | 28,700.00 | 27,500.00 | 27,650.00 | 27,650.00 | -0.72% | 242,216 |
| Feb 25, 2026 | 27,500.00 | 28,550.00 | 27,000.00 | 27,850.00 | 27,850.00 | 2.01% | 287,796 |
| Feb 24, 2026 | 26,350.00 | 27,400.00 | 26,200.00 | 27,300.00 | 27,300.00 | 4.00% | 293,255 |
| Feb 23, 2026 | 26,850.00 | 27,450.00 | 26,200.00 | 26,250.00 | 26,250.00 | -1.13% | 199,443 |
| Feb 20, 2026 | 26,400.00 | 26,700.00 | 26,200.00 | 26,550.00 | 26,550.00 | 0.57% | 159,848 |
| Feb 19, 2026 | 26,150.00 | 26,550.00 | 25,850.00 | 26,400.00 | 26,400.00 | 1.73% | 203,964 |
| Feb 13, 2026 | 26,950.00 | 26,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | -5.12% | 240,770 |
| Feb 12, 2026 | 25,850.00 | 27,350.00 | 25,500.00 | 27,350.00 | 27,350.00 | 6.21% | 344,496 |
| Feb 11, 2026 | 26,250.00 | 26,300.00 | 25,700.00 | 25,750.00 | 25,750.00 | -0.19% | 107,189 |
| Feb 10, 2026 | 26,150.00 | 26,250.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.39% | 113,502 |
| Feb 9, 2026 | 25,200.00 | 26,200.00 | 25,200.00 | 25,900.00 | 25,900.00 | 6.37% | 190,183 |
| Feb 6, 2026 | 24,850.00 | 25,000.00 | 23,900.00 | 24,350.00 | 24,350.00 | -4.13% | 202,376 |
| Feb 5, 2026 | 26,000.00 | 26,300.00 | 25,400.00 | 25,400.00 | 25,400.00 | -2.87% | 209,595 |
| Feb 4, 2026 | 26,000.00 | 26,800.00 | 25,950.00 | 26,150.00 | 26,150.00 | 0.19% | 248,519 |
| Feb 3, 2026 | 26,200.00 | 26,250.00 | 25,550.00 | 26,100.00 | 26,100.00 | 2.15% | 143,183 |
| Feb 2, 2026 | 26,900.00 | 27,650.00 | 25,500.00 | 25,550.00 | 25,550.00 | -6.58% | 254,497 |
| Jan 30, 2026 | 28,950.00 | 29,250.00 | 27,250.00 | 27,350.00 | 27,350.00 | -5.03% | 353,834 |
| Jan 29, 2026 | 28,100.00 | 29,000.00 | 26,350.00 | 28,800.00 | 28,800.00 | 4.73% | 415,496 |
| Jan 28, 2026 | 26,750.00 | 27,750.00 | 26,700.00 | 27,500.00 | 27,500.00 | 3.38% | 320,775 |
| Jan 27, 2026 | 26,650.00 | 27,150.00 | 26,250.00 | 26,600.00 | 26,600.00 | -0.56% | 231,711 |
| Jan 26, 2026 | 26,500.00 | 27,050.00 | 26,300.00 | 26,750.00 | 26,750.00 | 2.69% | 236,900 |
| Jan 23, 2026 | 27,100.00 | 27,100.00 | 25,600.00 | 26,050.00 | 26,050.00 | -1.88% | 241,951 |
| Jan 22, 2026 | 24,100.00 | 26,650.00 | 24,100.00 | 26,550.00 | 26,550.00 | 9.94% | 477,903 |
| Jan 21, 2026 | 24,500.00 | 24,650.00 | 23,650.00 | 24,150.00 | 24,150.00 | -3.59% | 196,037 |
| Jan 20, 2026 | 24,200.00 | 25,550.00 | 24,150.00 | 25,050.00 | 25,050.00 | 2.66% | 314,230 |
| Jan 19, 2026 | 23,650.00 | 24,600.00 | 23,150.00 | 24,400.00 | 24,400.00 | 2.31% | 200,360 |
| Jan 16, 2026 | 24,600.00 | 24,750.00 | 23,700.00 | 23,850.00 | 23,850.00 | -2.25% | 155,030 |
| Jan 15, 2026 | 24,150.00 | 24,450.00 | 23,650.00 | 24,400.00 | 24,400.00 | 0.21% | 194,522 |
| Jan 14, 2026 | 24,550.00 | 24,550.00 | 23,900.00 | 24,350.00 | 24,350.00 | 0.21% | 199,354 |
| Jan 13, 2026 | 24,000.00 | 24,300.00 | 23,350.00 | 24,300.00 | 24,300.00 | 2.10% | 168,454 |
| Jan 12, 2026 | 23,400.00 | 23,800.00 | 23,200.00 | 23,800.00 | 23,800.00 | 1.71% | 157,746 |
| Jan 9, 2026 | 24,350.00 | 24,350.00 | 23,200.00 | 23,400.00 | 23,400.00 | -5.26% | 242,862 |
| Jan 8, 2026 | 23,800.00 | 24,700.00 | 22,800.00 | 24,700.00 | 24,700.00 | 2.70% | 325,175 |
| Jan 7, 2026 | 24,650.00 | 24,950.00 | 23,950.00 | 24,050.00 | 24,050.00 | -3.22% | 136,921 |
| Jan 6, 2026 | 25,000.00 | 25,250.00 | 24,600.00 | 24,850.00 | 24,850.00 | 1.02% | 118,130 |
| Jan 5, 2026 | 24,050.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | 1.86% | 116,585 |
| Jan 2, 2026 | 25,000.00 | 25,000.00 | 24,150.00 | 24,150.00 | 24,150.00 | -3.59% | 163,998 |