SK eternix Co., Ltd. (KRX:475150)
South Korea · Delayed Price · Currency is KRW 58,100
+4,400 (8.19%)
Last updated: Mar 20, 2026, 11:44 AM KST
SK eternix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 43,500.00 | 54,700.00 | 43,150.00 | 53,700.00 | 53,700.00 | 26.06% | 14,628,850 |
| Mar 18, 2026 | 43,100.00 | 43,400.00 | 41,300.00 | 42,600.00 | 42,600.00 | 4.80% | 2,738,567 |
| Mar 17, 2026 | 38,650.00 | 41,850.00 | 38,050.00 | 40,650.00 | 40,650.00 | 5.72% | 5,175,047 |
| Mar 16, 2026 | 41,100.00 | 41,750.00 | 37,100.00 | 38,450.00 | 38,450.00 | -2.29% | 2,791,075 |
| Mar 13, 2026 | 39,150.00 | 43,700.00 | 38,500.00 | 39,350.00 | 39,350.00 | 5.35% | 11,546,010 |
| Mar 12, 2026 | 28,750.00 | 37,350.00 | 28,400.00 | 37,350.00 | 37,350.00 | 29.91% | 11,845,453 |
| Mar 11, 2026 | 29,600.00 | 29,800.00 | 28,200.00 | 28,750.00 | 28,750.00 | 0.52% | 1,007,454 |
| Mar 10, 2026 | 28,650.00 | 30,250.00 | 27,600.00 | 28,600.00 | 28,600.00 | -1.04% | 1,793,413 |
| Mar 9, 2026 | 26,400.00 | 29,350.00 | 26,350.00 | 28,900.00 | 28,900.00 | 5.86% | 1,901,268 |
| Mar 6, 2026 | 26,650.00 | 28,050.00 | 25,500.00 | 27,300.00 | 27,300.00 | 13.99% | 2,192,958 |
| Mar 5, 2026 | 23,100.00 | 24,550.00 | 22,800.00 | 23,950.00 | 23,950.00 | 11.14% | 760,054 |
| Mar 4, 2026 | 23,600.00 | 24,500.00 | 20,950.00 | 21,550.00 | 21,550.00 | -16.63% | 1,057,180 |
| Mar 3, 2026 | 27,700.00 | 28,300.00 | 25,800.00 | 25,850.00 | 25,850.00 | -10.24% | 877,497 |
| Feb 27, 2026 | 29,200.00 | 29,300.00 | 28,150.00 | 28,800.00 | 28,800.00 | -1.03% | 748,412 |
| Feb 26, 2026 | 29,850.00 | 29,950.00 | 28,300.00 | 29,100.00 | 29,100.00 | -3.96% | 1,246,112 |
| Feb 25, 2026 | 30,700.00 | 31,100.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.33% | 968,134 |
| Feb 24, 2026 | 30,900.00 | 31,400.00 | 29,900.00 | 30,400.00 | 30,400.00 | 2.70% | 1,422,203 |
| Feb 23, 2026 | 31,150.00 | 31,750.00 | 29,500.00 | 29,600.00 | 29,600.00 | -1.50% | 1,535,100 |
| Feb 20, 2026 | 31,500.00 | 34,150.00 | 29,800.00 | 30,050.00 | 30,050.00 | 5.81% | 6,026,936 |
| Feb 19, 2026 | 29,150.00 | 29,400.00 | 27,450.00 | 28,400.00 | 28,400.00 | -0.87% | 3,545,897 |
| Feb 13, 2026 | 26,700.00 | 29,850.00 | 26,500.00 | 28,650.00 | 28,650.00 | 23.76% | 15,081,320 |
| Feb 12, 2026 | 23,650.00 | 23,850.00 | 23,100.00 | 23,150.00 | 23,150.00 | -3.14% | 836,102 |
| Feb 11, 2026 | 22,650.00 | 24,800.00 | 22,200.00 | 23,900.00 | 23,900.00 | 3.46% | 3,163,918 |
| Feb 10, 2026 | 23,550.00 | 23,600.00 | 22,550.00 | 23,100.00 | 23,100.00 | 2.21% | 1,604,070 |
| Feb 9, 2026 | 20,400.00 | 23,150.00 | 20,200.00 | 22,600.00 | 22,600.00 | 12.16% | 2,561,954 |
| Feb 6, 2026 | 19,850.00 | 20,650.00 | 19,290.00 | 20,150.00 | 20,150.00 | -1.47% | 443,080 |
| Feb 5, 2026 | 21,600.00 | 21,650.00 | 20,000.00 | 20,450.00 | 20,450.00 | -2.85% | 612,526 |
| Feb 4, 2026 | 19,390.00 | 21,150.00 | 19,390.00 | 21,050.00 | 21,050.00 | 8.00% | 1,440,846 |
| Feb 3, 2026 | 19,240.00 | 19,600.00 | 18,920.00 | 19,490.00 | 19,490.00 | 3.29% | 199,744 |
| Feb 2, 2026 | 19,950.00 | 19,990.00 | 18,840.00 | 18,870.00 | 18,870.00 | -7.04% | 459,297 |
| Jan 30, 2026 | 21,350.00 | 21,400.00 | 19,950.00 | 20,300.00 | 20,300.00 | -0.73% | 605,900 |
| Jan 29, 2026 | 20,050.00 | 20,950.00 | 19,910.00 | 20,450.00 | 20,450.00 | 3.23% | 586,895 |
| Jan 28, 2026 | 19,950.00 | 20,150.00 | 19,670.00 | 19,810.00 | 19,810.00 | 0.20% | 245,077 |
| Jan 27, 2026 | 20,150.00 | 20,200.00 | 19,670.00 | 19,770.00 | 19,770.00 | -1.64% | 295,805 |
| Jan 26, 2026 | 20,150.00 | 20,350.00 | 19,930.00 | 20,100.00 | 20,100.00 | 0.55% | 201,485 |
| Jan 23, 2026 | 19,940.00 | 20,300.00 | 19,690.00 | 19,990.00 | 19,990.00 | 1.78% | 186,833 |
| Jan 22, 2026 | 19,630.00 | 19,830.00 | 19,350.00 | 19,640.00 | 19,640.00 | 1.50% | 208,249 |
| Jan 21, 2026 | 20,250.00 | 20,300.00 | 19,030.00 | 19,350.00 | 19,350.00 | -3.25% | 417,695 |
| Jan 20, 2026 | 19,710.00 | 20,300.00 | 19,440.00 | 20,000.00 | 20,000.00 | 0.65% | 268,247 |
| Jan 19, 2026 | 20,050.00 | 20,150.00 | 19,690.00 | 19,870.00 | 19,870.00 | -1.39% | 240,024 |
| Jan 16, 2026 | 20,600.00 | 20,850.00 | 20,050.00 | 20,150.00 | 20,150.00 | -3.13% | 261,194 |
| Jan 15, 2026 | 21,150.00 | 21,150.00 | 20,400.00 | 20,800.00 | 20,800.00 | -0.72% | 164,684 |
| Jan 14, 2026 | 20,800.00 | 21,200.00 | 20,450.00 | 20,950.00 | 20,950.00 | 1.21% | 216,645 |
| Jan 13, 2026 | 20,600.00 | 20,750.00 | 20,050.00 | 20,700.00 | 20,700.00 | 0.73% | 201,987 |
| Jan 12, 2026 | 20,850.00 | 20,900.00 | 20,200.00 | 20,550.00 | 20,550.00 | - | 198,754 |
| Jan 9, 2026 | 20,200.00 | 20,850.00 | 20,200.00 | 20,550.00 | 20,550.00 | 2.85% | 131,888 |
| Jan 8, 2026 | 20,150.00 | 20,400.00 | 19,890.00 | 19,980.00 | 19,980.00 | -0.84% | 138,280 |
| Jan 7, 2026 | 21,000.00 | 21,000.00 | 19,960.00 | 20,150.00 | 20,150.00 | -4.28% | 288,129 |
| Jan 6, 2026 | 21,450.00 | 21,600.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.47% | 216,020 |
| Jan 5, 2026 | 20,450.00 | 21,250.00 | 20,400.00 | 21,150.00 | 21,150.00 | 3.68% | 143,403 |