SK IE Technology Co., Ltd. (KRX:361610)
South Korea · Delayed Price · Currency is KRW 17,170
+570 (3.43%)
Last updated: Jun 9, 2026, 2:02 PM KST
SK IE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 17,000.00 | 17,150.00 | 16,600.00 | 16,770.00 | - | -5.79% | 70,634 |
| 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 |
| 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 |