SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 15,720
-330 (-2.06%)
At close: Sep 18, 2026
SK IE Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16,380.00 | 16,380.00 | 15,700.00 | 15,720.00 | 15,720.00 | -2.06% | 557,049 |
| 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 |
| 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 |