SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 13,600
-660 (-4.63%)
Jul 20, 2026, 3:30 PM KST
SK IE Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 134,539 |
| Jul 13, 2026 | 14,910.00 | 15,230.00 | 14,350.00 | 14,460.00 | 14,460.00 | -2.95% | 149,653 |
| 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 |
| 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% | 133,021 |
| 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% | 239,308 |
| 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% | 294,939 |
| 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% | 181,625 |
| 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 |