SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 16,190
-490 (-2.94%)
At close: Aug 31, 2026
SK IE Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 16,710.00 | 16,720.00 | 15,850.00 | 16,190.00 | 16,190.00 | -2.94% | 533,779 |
| Aug 28, 2026 | 17,700.00 | 17,710.00 | 16,420.00 | 16,680.00 | 16,680.00 | -8.45% | 1,112,055 |
| Aug 27, 2026 | 18,410.00 | 18,810.00 | 17,770.00 | 18,220.00 | 18,220.00 | -8.72% | 2,213,421 |
| Aug 26, 2026 | 15,550.00 | 19,960.00 | 15,450.00 | 19,960.00 | 19,960.00 | 29.95% | 5,531,833 |
| Aug 25, 2026 | 15,120.00 | 15,450.00 | 14,650.00 | 15,360.00 | 15,360.00 | 0.33% | 107,046 |
| Aug 24, 2026 | 13,980.00 | 15,400.00 | 13,980.00 | 15,310.00 | 15,310.00 | 9.75% | 187,224 |
| Aug 21, 2026 | 14,210.00 | 14,420.00 | 13,750.00 | 13,950.00 | 13,950.00 | -4.19% | 112,347 |
| Aug 20, 2026 | 14,570.00 | 15,130.00 | 14,470.00 | 14,560.00 | 14,560.00 | 0.90% | 139,536 |
| Aug 19, 2026 | 14,210.00 | 14,450.00 | 14,050.00 | 14,430.00 | 14,430.00 | -1.90% | 107,228 |
| Aug 18, 2026 | 15,330.00 | 15,340.00 | 14,200.00 | 14,710.00 | 14,710.00 | -5.40% | 168,936 |
| Aug 14, 2026 | 15,790.00 | 15,990.00 | 15,150.00 | 15,550.00 | 15,550.00 | -2.08% | 198,243 |
| Aug 13, 2026 | 15,270.00 | 16,100.00 | 14,850.00 | 15,880.00 | 15,880.00 | 4.13% | 299,204 |
| Aug 12, 2026 | 15,170.00 | 15,590.00 | 15,030.00 | 15,250.00 | 15,250.00 | 0.20% | 113,781 |
| Aug 11, 2026 | 15,200.00 | 15,450.00 | 15,050.00 | 15,220.00 | 15,220.00 | -1.49% | 111,215 |
| Aug 10, 2026 | 14,920.00 | 15,450.00 | 14,500.00 | 15,450.00 | 15,450.00 | 3.14% | 168,089 |
| Aug 7, 2026 | 14,570.00 | 15,090.00 | 14,080.00 | 14,980.00 | 14,980.00 | 5.12% | 181,393 |
| Aug 6, 2026 | 13,850.00 | 14,370.00 | 13,560.00 | 14,250.00 | 14,250.00 | 2.37% | 161,081 |
| Aug 5, 2026 | 14,280.00 | 14,670.00 | 13,910.00 | 13,920.00 | 13,920.00 | -1.76% | 170,925 |
| Aug 4, 2026 | 13,250.00 | 14,170.00 | 13,250.00 | 14,170.00 | 14,170.00 | 5.90% | 159,451 |
| Aug 3, 2026 | 12,980.00 | 13,620.00 | 12,680.00 | 13,380.00 | 13,380.00 | 0.90% | 183,392 |
| Jul 31, 2026 | 13,230.00 | 13,470.00 | 12,530.00 | 13,260.00 | 13,260.00 | 1.38% | 342,308 |
| Jul 30, 2026 | 11,840.00 | 13,460.00 | 11,840.00 | 13,080.00 | 13,080.00 | 4.31% | 176,198 |
| Jul 29, 2026 | 13,490.00 | 13,690.00 | 12,170.00 | 12,540.00 | 12,540.00 | -6.77% | 197,157 |
| Jul 28, 2026 | 13,800.00 | 13,960.00 | 13,270.00 | 13,450.00 | 13,450.00 | -5.55% | 131,957 |
| Jul 27, 2026 | 14,470.00 | 14,480.00 | 13,860.00 | 14,240.00 | 14,240.00 | 0.71% | 103,095 |
| Jul 24, 2026 | 14,330.00 | 14,650.00 | 13,950.00 | 14,140.00 | 14,140.00 | -3.74% | 107,670 |
| Jul 23, 2026 | 13,460.00 | 14,700.00 | 13,460.00 | 14,690.00 | 14,690.00 | 8.81% | 146,667 |
| Jul 22, 2026 | 13,560.00 | 14,070.00 | 13,480.00 | 13,500.00 | 13,500.00 | 1.81% | 109,547 |
| Jul 21, 2026 | 13,470.00 | 13,690.00 | 13,120.00 | 13,260.00 | 13,260.00 | -2.50% | 127,447 |
| Jul 20, 2026 | 14,000.00 | 14,070.00 | 13,540.00 | 13,600.00 | 13,600.00 | -4.63% | 134,659 |
| Jul 16, 2026 | 14,500.00 | 14,800.00 | 14,080.00 | 14,260.00 | 14,260.00 | -1.93% | 98,376 |
| Jul 15, 2026 | 14,300.00 | 14,990.00 | 14,300.00 | 14,540.00 | 14,540.00 | 2.83% | 125,991 |
| Jul 14, 2026 | 14,330.00 | 14,630.00 | 14,110.00 | 14,140.00 | 14,140.00 | -2.21% | 165,541 |
| Jul 13, 2026 | 14,910.00 | 15,230.00 | 14,350.00 | 14,460.00 | 14,460.00 | -2.95% | 149,674 |
| Jul 10, 2026 | 15,850.00 | 15,960.00 | 14,900.00 | 14,900.00 | 14,900.00 | -6.88% | 330,290 |
| Jul 9, 2026 | 14,400.00 | 16,000.00 | 14,180.00 | 16,000.00 | 16,000.00 | 11.11% | 462,301 |
| Jul 8, 2026 | 15,120.00 | 15,290.00 | 14,150.00 | 14,400.00 | 14,400.00 | -6.68% | 207,132 |
| Jul 7, 2026 | 15,760.00 | 15,830.00 | 14,920.00 | 15,430.00 | 15,430.00 | -2.03% | 195,571 |
| Jul 6, 2026 | 15,760.00 | 15,990.00 | 15,240.00 | 15,750.00 | 15,750.00 | -0.06% | 95,195 |
| Jul 3, 2026 | 16,290.00 | 16,290.00 | 15,280.00 | 15,760.00 | 15,760.00 | -1.68% | 161,471 |
| Jul 2, 2026 | 16,100.00 | 16,670.00 | 15,590.00 | 16,030.00 | 16,030.00 | -2.02% | 117,299 |
| Jul 1, 2026 | 16,550.00 | 16,900.00 | 16,120.00 | 16,360.00 | 16,360.00 | 0.93% | 143,036 |
| Jun 30, 2026 | 16,970.00 | 16,970.00 | 16,100.00 | 16,210.00 | 16,210.00 | -5.76% | 211,423 |
| Jun 29, 2026 | 14,390.00 | 17,200.00 | 14,390.00 | 17,200.00 | 17,200.00 | 19.53% | 370,025 |
| Jun 26, 2026 | 15,140.00 | 15,370.00 | 14,200.00 | 14,390.00 | 14,390.00 | -5.58% | 213,894 |
| Jun 25, 2026 | 16,460.00 | 16,920.00 | 15,210.00 | 15,240.00 | 15,240.00 | -7.64% | 273,955 |
| Jun 24, 2026 | 16,670.00 | 16,850.00 | 16,100.00 | 16,500.00 | 16,500.00 | -1.02% | 153,379 |
| Jun 23, 2026 | 17,940.00 | 18,220.00 | 16,470.00 | 16,670.00 | 16,670.00 | -7.13% | 207,737 |
| Jun 22, 2026 | 18,640.00 | 18,810.00 | 17,700.00 | 17,950.00 | 17,950.00 | -3.65% | 150,601 |
| Jun 19, 2026 | 18,350.00 | 18,690.00 | 17,680.00 | 18,630.00 | 18,630.00 | 1.64% | 271,052 |