SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 14,970
+80 (0.54%)
Oct 30, 2026, 3:30 PM KST
SK IE Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14,690.00 | 15,360.00 | 14,690.00 | 14,970.00 | 14,970.00 | 0.54% | 141,656 |
| Oct 29, 2026 | 15,770.00 | 15,960.00 | 14,740.00 | 14,890.00 | 14,890.00 | -6.47% | 203,302 |
| Oct 28, 2026 | 15,910.00 | 16,080.00 | 15,020.00 | 15,920.00 | 15,920.00 | 0.51% | 170,291 |
| Oct 27, 2026 | 15,900.00 | 16,370.00 | 15,710.00 | 15,840.00 | 15,840.00 | 0.83% | 101,790 |
| Oct 26, 2026 | 15,610.00 | 16,290.00 | 15,610.00 | 15,710.00 | 15,710.00 | -0.63% | 127,589 |
| Oct 23, 2026 | 16,230.00 | 16,230.00 | 15,660.00 | 15,810.00 | 15,810.00 | -2.89% | 126,196 |
| Oct 22, 2026 | 17,590.00 | 17,610.00 | 16,260.00 | 16,280.00 | 16,280.00 | -8.33% | 266,068 |
| Oct 21, 2026 | 17,350.00 | 17,980.00 | 16,610.00 | 17,760.00 | 17,760.00 | 4.23% | 179,196 |
| Oct 20, 2026 | 18,360.00 | 18,740.00 | 17,030.00 | 17,040.00 | 17,040.00 | -9.22% | 249,250 |
| Oct 19, 2026 | 17,240.00 | 18,990.00 | 17,130.00 | 18,770.00 | 18,770.00 | 7.38% | 222,684 |
| Oct 16, 2026 | 17,790.00 | 18,000.00 | 17,310.00 | 17,480.00 | 17,480.00 | -1.58% | 241,729 |
| Oct 15, 2026 | 18,350.00 | 18,690.00 | 17,470.00 | 17,760.00 | 17,760.00 | -5.58% | 335,176 |
| Oct 14, 2026 | 18,440.00 | 18,940.00 | 18,410.00 | 18,810.00 | 18,810.00 | 3.47% | 373,234 |
| Oct 13, 2026 | 17,030.00 | 18,180.00 | 16,800.00 | 18,180.00 | 18,180.00 | 2.83% | 404,695 |
| Oct 12, 2026 | 18,360.00 | 18,770.00 | 17,300.00 | 17,680.00 | 17,680.00 | -4.95% | 317,191 |
| Oct 8, 2026 | 18,080.00 | 18,770.00 | 17,900.00 | 18,600.00 | 18,600.00 | 1.75% | 491,000 |
| Oct 7, 2026 | 18,100.00 | 18,540.00 | 17,720.00 | 18,280.00 | 18,280.00 | 0.61% | 467,303 |
| Oct 6, 2026 | 17,760.00 | 18,180.00 | 16,960.00 | 18,170.00 | 18,170.00 | 2.77% | 528,875 |
| Oct 2, 2026 | 16,400.00 | 17,790.00 | 16,340.00 | 17,680.00 | 17,680.00 | 8.93% | 655,822 |
| Oct 1, 2026 | 17,440.00 | 17,460.00 | 16,050.00 | 16,230.00 | 16,230.00 | -6.46% | 464,043 |
| Sep 30, 2026 | 17,110.00 | 17,460.00 | 17,010.00 | 17,350.00 | 17,350.00 | 3.09% | 156,890 |
| Sep 29, 2026 | 18,000.00 | 18,010.00 | 16,680.00 | 16,830.00 | 16,830.00 | -7.78% | 392,651 |
| Sep 28, 2026 | 17,010.00 | 18,540.00 | 16,850.00 | 18,250.00 | 18,250.00 | 6.29% | 557,874 |
| Sep 23, 2026 | 16,400.00 | 17,460.00 | 16,340.00 | 17,170.00 | 17,170.00 | 6.18% | 606,475 |
| Sep 22, 2026 | 16,000.00 | 16,410.00 | 15,840.00 | 16,170.00 | 16,170.00 | -0.25% | 234,294 |
| Sep 21, 2026 | 16,130.00 | 16,750.00 | 15,810.00 | 16,210.00 | 16,210.00 | 3.12% | 244,175 |
| Sep 18, 2026 | 16,380.00 | 16,380.00 | 15,700.00 | 15,720.00 | 15,720.00 | -2.06% | 732,966 |
| Sep 17, 2026 | 15,780.00 | 16,350.00 | 15,580.00 | 16,050.00 | 16,050.00 | 1.45% | 297,525 |
| Sep 16, 2026 | 16,400.00 | 16,530.00 | 15,670.00 | 15,820.00 | 15,820.00 | -4.41% | 287,100 |
| Sep 15, 2026 | 15,620.00 | 16,620.00 | 15,620.00 | 16,550.00 | 16,550.00 | 5.08% | 517,865 |
| Sep 14, 2026 | 16,390.00 | 16,440.00 | 15,630.00 | 15,750.00 | 15,750.00 | -5.63% | 414,669 |
| Sep 11, 2026 | 17,260.00 | 17,640.00 | 16,500.00 | 16,690.00 | 16,690.00 | -5.39% | 713,889 |
| Sep 10, 2026 | 17,670.00 | 19,130.00 | 17,570.00 | 17,640.00 | 17,640.00 | -0.73% | 2,107,322 |
| Sep 9, 2026 | 16,110.00 | 17,950.00 | 16,050.00 | 17,770.00 | 17,770.00 | 9.35% | 1,249,060 |
| Sep 8, 2026 | 16,570.00 | 16,830.00 | 16,210.00 | 16,250.00 | 16,250.00 | -0.85% | 430,286 |
| Sep 7, 2026 | 16,310.00 | 16,460.00 | 16,060.00 | 16,390.00 | 16,390.00 | 0.68% | 301,591 |
| Sep 4, 2026 | 15,710.00 | 16,430.00 | 15,670.00 | 16,280.00 | 16,280.00 | 3.10% | 612,818 |
| Sep 3, 2026 | 15,500.00 | 16,280.00 | 15,220.00 | 15,790.00 | 15,790.00 | -0.38% | 454,916 |
| Sep 2, 2026 | 16,330.00 | 16,470.00 | 15,810.00 | 15,850.00 | 15,850.00 | -1.80% | 590,412 |
| Sep 1, 2026 | 16,190.00 | 16,500.00 | 15,890.00 | 16,140.00 | 16,140.00 | -0.31% | 520,664 |
| 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% | 1,112,056 |
| 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% | 5,531,834 |
| 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 |