SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 20,150
-450 (-2.18%)
Last updated: May 19, 2026, 2:04 PM KST
SK IE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22,900.00 | 23,100.00 | 21,200.00 | 21,400.00 | 21,400.00 | -9.70% | 336,154 |
| May 14, 2026 | 22,400.00 | 23,700.00 | 21,550.00 | 23,700.00 | 23,700.00 | 7.48% | 389,526 |
| May 13, 2026 | 23,000.00 | 23,050.00 | 22,000.00 | 22,050.00 | 22,050.00 | -3.92% | 239,210 |
| May 12, 2026 | 24,500.00 | 24,500.00 | 22,400.00 | 22,950.00 | 22,950.00 | -6.33% | 414,855 |
| May 11, 2026 | 26,000.00 | 26,200.00 | 24,500.00 | 24,500.00 | 24,500.00 | -7.20% | 239,499 |
| May 8, 2026 | 26,900.00 | 27,050.00 | 26,000.00 | 26,400.00 | 26,400.00 | -2.22% | 177,684 |
| May 7, 2026 | 27,200.00 | 27,200.00 | 26,500.00 | 27,000.00 | 27,000.00 | 0.75% | 226,062 |
| May 6, 2026 | 27,100.00 | 27,200.00 | 26,400.00 | 26,800.00 | 26,800.00 | - | 191,300 |
| May 4, 2026 | 27,000.00 | 27,850.00 | 26,600.00 | 26,800.00 | 26,800.00 | 1.52% | 272,639 |
| Apr 30, 2026 | 26,950.00 | 27,050.00 | 26,200.00 | 26,400.00 | 26,400.00 | -3.30% | 200,023 |
| Apr 29, 2026 | 26,900.00 | 27,600.00 | 26,500.00 | 27,300.00 | 27,300.00 | 1.30% | 180,799 |
| Apr 28, 2026 | 27,250.00 | 27,700.00 | 26,650.00 | 26,950.00 | 26,950.00 | -0.55% | 170,680 |
| Apr 27, 2026 | 27,800.00 | 27,800.00 | 26,700.00 | 27,100.00 | 27,100.00 | -2.17% | 236,522 |
| Apr 24, 2026 | 27,300.00 | 27,850.00 | 26,850.00 | 27,700.00 | 27,700.00 | 2.97% | 222,302 |
| Apr 23, 2026 | 28,100.00 | 28,100.00 | 26,550.00 | 26,900.00 | 26,900.00 | -4.44% | 294,816 |
| Apr 22, 2026 | 29,600.00 | 29,750.00 | 27,350.00 | 28,150.00 | 28,150.00 | 5.63% | 847,520 |
| Apr 21, 2026 | 25,450.00 | 26,650.00 | 25,100.00 | 26,650.00 | 26,650.00 | 7.89% | 517,250 |
| Apr 20, 2026 | 24,700.00 | 25,100.00 | 24,150.00 | 24,700.00 | 24,700.00 | 2.07% | 288,368 |
| Apr 17, 2026 | 23,850.00 | 24,550.00 | 23,300.00 | 24,200.00 | 24,200.00 | 2.33% | 179,965 |
| Apr 16, 2026 | 23,200.00 | 23,650.00 | 22,900.00 | 23,650.00 | 23,650.00 | 3.05% | 167,118 |
| Apr 15, 2026 | 23,000.00 | 23,100.00 | 22,650.00 | 22,950.00 | 22,950.00 | 1.10% | 129,770 |
| Apr 14, 2026 | 23,000.00 | 23,050.00 | 22,550.00 | 22,700.00 | 22,700.00 | -0.66% | 144,240 |
| Apr 13, 2026 | 22,700.00 | 23,350.00 | 22,600.00 | 22,850.00 | 22,850.00 | -1.08% | 115,471 |
| Apr 10, 2026 | 23,050.00 | 23,150.00 | 22,700.00 | 23,100.00 | 23,100.00 | 1.09% | 110,753 |
| Apr 9, 2026 | 22,450.00 | 23,200.00 | 22,300.00 | 22,850.00 | 22,850.00 | 2.24% | 263,348 |
| Apr 8, 2026 | 23,050.00 | 23,150.00 | 22,000.00 | 22,350.00 | 22,350.00 | 1.36% | 174,066 |
| Apr 7, 2026 | 21,800.00 | 23,050.00 | 21,700.00 | 22,050.00 | 22,050.00 | 1.15% | 174,583 |
| Apr 6, 2026 | 21,150.00 | 22,700.00 | 21,150.00 | 21,800.00 | 21,800.00 | 3.56% | 197,492 |
| Apr 3, 2026 | 21,550.00 | 21,800.00 | 20,850.00 | 21,050.00 | 21,050.00 | -0.71% | 119,104 |
| Apr 2, 2026 | 22,250.00 | 22,850.00 | 20,900.00 | 21,200.00 | 21,200.00 | -4.93% | 241,362 |
| Apr 1, 2026 | 21,750.00 | 22,350.00 | 21,500.00 | 22,300.00 | 22,300.00 | 4.94% | 161,593 |
| Mar 31, 2026 | 22,100.00 | 22,200.00 | 21,050.00 | 21,250.00 | 21,250.00 | -3.85% | 161,264 |
| Mar 30, 2026 | 20,850.00 | 22,450.00 | 20,600.00 | 22,100.00 | 22,100.00 | 2.08% | 198,382 |
| Mar 27, 2026 | 20,750.00 | 21,750.00 | 20,100.00 | 21,650.00 | 21,650.00 | 2.85% | 263,164 |
| Mar 26, 2026 | 22,100.00 | 22,100.00 | 20,950.00 | 21,050.00 | 21,050.00 | -4.75% | 162,510 |
| Mar 25, 2026 | 21,750.00 | 22,450.00 | 21,600.00 | 22,100.00 | 22,100.00 | 2.31% | 168,974 |
| Mar 24, 2026 | 21,500.00 | 21,600.00 | 20,750.00 | 21,600.00 | 21,600.00 | 4.60% | 148,824 |
| Mar 23, 2026 | 21,750.00 | 21,750.00 | 20,600.00 | 20,650.00 | 20,650.00 | -6.98% | 179,242 |
| Mar 20, 2026 | 21,950.00 | 22,750.00 | 21,950.00 | 22,200.00 | 22,200.00 | 2.07% | 141,387 |
| Mar 19, 2026 | 21,900.00 | 22,150.00 | 21,700.00 | 21,750.00 | 21,750.00 | -3.97% | 125,355 |
| 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% | 162,323 |
| 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% | 208,646 |
| Mar 5, 2026 | 21,700.00 | 23,350.00 | 21,700.00 | 22,700.00 | 22,700.00 | 10.73% | 266,450 |