SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 26,850
+450 (1.70%)
At close: Oct 2, 2025
SK IE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 26,850.00 | 27,250.00 | 26,500.00 | 26,850.00 | 26,850.00 | 1.70% | 142,999 |
| Oct 1, 2025 | 26,600.00 | 26,950.00 | 26,350.00 | 26,400.00 | 26,400.00 | -0.38% | 34,744 |
| Sep 30, 2025 | 26,800.00 | 27,150.00 | 26,400.00 | 26,500.00 | 26,500.00 | -2.03% | 70,663 |
| Sep 29, 2025 | 27,800.00 | 27,800.00 | 27,000.00 | 27,050.00 | 27,050.00 | -1.10% | 48,104 |
| Sep 26, 2025 | 28,400.00 | 28,400.00 | 27,250.00 | 27,350.00 | 27,350.00 | -4.70% | 118,486 |
| Sep 25, 2025 | 28,200.00 | 28,700.00 | 28,050.00 | 28,700.00 | 28,700.00 | 2.32% | 85,196 |
| Sep 24, 2025 | 29,000.00 | 29,050.00 | 28,000.00 | 28,050.00 | 28,050.00 | -2.43% | 77,741 |
| Sep 23, 2025 | 28,600.00 | 28,900.00 | 28,350.00 | 28,750.00 | 28,750.00 | - | 87,152 |
| Sep 22, 2025 | 28,900.00 | 29,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | 0.17% | 150,801 |
| Sep 19, 2025 | 28,750.00 | 28,900.00 | 28,400.00 | 28,700.00 | 28,700.00 | -0.86% | 133,847 |
| Sep 18, 2025 | 28,700.00 | 29,000.00 | 28,350.00 | 28,950.00 | 28,950.00 | 0.87% | 115,170 |
| Sep 17, 2025 | 28,450.00 | 28,900.00 | 28,150.00 | 28,700.00 | 28,700.00 | 1.41% | 100,736 |
| Sep 16, 2025 | 29,050.00 | 29,100.00 | 28,300.00 | 28,300.00 | 28,300.00 | -2.41% | 91,588 |
| Sep 15, 2025 | 28,200.00 | 29,300.00 | 28,000.00 | 29,000.00 | 29,000.00 | 2.84% | 161,995 |
| 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 |