SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 25,550
-1,800 (-6.58%)
Feb 2, 2026, 3:30 PM KST
SK IE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 25,850.00 | 26,000.00 | 24,900.00 | 25,050.00 | 25,050.00 | -3.65% | 154,517 |
| Dec 29, 2025 | 26,000.00 | 26,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | -1.70% | 92,788 |
| Dec 26, 2025 | 27,350.00 | 27,400.00 | 26,300.00 | 26,450.00 | 26,450.00 | -3.29% | 117,501 |
| Dec 24, 2025 | 27,500.00 | 27,750.00 | 27,200.00 | 27,350.00 | 27,350.00 | -0.18% | 72,887 |
| Dec 23, 2025 | 27,600.00 | 27,650.00 | 27,000.00 | 27,400.00 | 27,400.00 | -0.54% | 85,236 |
| Dec 22, 2025 | 27,650.00 | 27,950.00 | 27,150.00 | 27,550.00 | 27,550.00 | 1.66% | 125,016 |
| 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% | 201,239 |
| Dec 17, 2025 | 28,450.00 | 28,750.00 | 28,200.00 | 28,650.00 | 28,650.00 | 0.70% | 125,664 |
| Dec 16, 2025 | 29,950.00 | 29,950.00 | 28,200.00 | 28,450.00 | 28,450.00 | -5.01% | 216,940 |
| 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% | 408,521 |
| 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% | 225,121 |
| 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 |