SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 17,200
+2,810 (19.53%)
Jun 29, 2026, 3:30 PM KST
SK IE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 266,375 |
| Jun 18, 2026 | 19,200.00 | 19,270.00 | 18,330.00 | 18,330.00 | 18,330.00 | -5.22% | 161,930 |
| Jun 17, 2026 | 19,990.00 | 19,990.00 | 19,200.00 | 19,340.00 | 19,340.00 | -3.25% | 143,664 |
| Jun 16, 2026 | 19,200.00 | 20,250.00 | 18,810.00 | 19,990.00 | 19,990.00 | 4.22% | 210,307 |
| Jun 15, 2026 | 19,110.00 | 19,230.00 | 18,780.00 | 19,180.00 | 19,180.00 | 3.06% | 168,261 |
| Jun 12, 2026 | 20,150.00 | 20,250.00 | 18,570.00 | 18,610.00 | 18,610.00 | -9.22% | 399,032 |
| Jun 11, 2026 | 16,470.00 | 20,500.00 | 16,020.00 | 20,500.00 | 20,500.00 | 21.30% | 637,073 |
| Jun 10, 2026 | 16,750.00 | 17,280.00 | 16,410.00 | 16,900.00 | 16,900.00 | -0.76% | 167,171 |
| Jun 9, 2026 | 16,500.00 | 17,250.00 | 16,430.00 | 17,030.00 | 17,030.00 | 2.59% | 133,020 |
| Jun 8, 2026 | 17,000.00 | 17,150.00 | 16,260.00 | 16,600.00 | 16,600.00 | -6.74% | 160,583 |
| Jun 5, 2026 | 18,550.00 | 18,660.00 | 17,740.00 | 17,800.00 | 17,800.00 | -4.97% | 182,186 |
| Jun 4, 2026 | 18,260.00 | 19,100.00 | 18,250.00 | 18,730.00 | 18,730.00 | 2.57% | 171,169 |
| Jun 2, 2026 | 18,500.00 | 18,690.00 | 18,050.00 | 18,260.00 | 18,260.00 | -2.41% | 200,017 |
| Jun 1, 2026 | 19,010.00 | 19,250.00 | 18,550.00 | 18,710.00 | 18,710.00 | -3.11% | 193,832 |
| May 29, 2026 | 19,560.00 | 19,690.00 | 18,950.00 | 19,310.00 | 19,310.00 | -2.23% | 239,289 |
| May 28, 2026 | 19,750.00 | 20,300.00 | 18,780.00 | 19,750.00 | 19,750.00 | 2.92% | 340,406 |
| May 27, 2026 | 20,050.00 | 20,100.00 | 19,180.00 | 19,190.00 | 19,190.00 | -4.53% | 294,929 |
| May 26, 2026 | 21,200.00 | 21,350.00 | 20,100.00 | 20,100.00 | 20,100.00 | -3.13% | 211,625 |
| May 22, 2026 | 20,650.00 | 20,900.00 | 20,400.00 | 20,750.00 | 20,750.00 | 2.72% | 194,765 |
| May 21, 2026 | 19,700.00 | 20,500.00 | 19,560.00 | 20,200.00 | 20,200.00 | 5.26% | 212,857 |
| May 20, 2026 | 20,150.00 | 20,350.00 | 19,020.00 | 19,190.00 | 19,190.00 | -5.47% | 325,044 |
| May 19, 2026 | 20,800.00 | 20,850.00 | 20,000.00 | 20,300.00 | 20,300.00 | -1.46% | 181,614 |
| May 18, 2026 | 21,350.00 | 21,350.00 | 20,200.00 | 20,600.00 | 20,600.00 | -3.74% | 238,151 |
| 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 |