SK eternix Co., Ltd. (KRX:475150)
South Korea · Delayed Price · Currency is KRW 22,350
-1,800 (-7.45%)
At close: Sep 26, 2025
SK eternix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24,100.00 | 24,200.00 | 22,050.00 | 22,350.00 | 22,350.00 | -7.45% | 1,106,649 |
| Sep 25, 2025 | 24,650.00 | 24,700.00 | 24,050.00 | 24,150.00 | 24,150.00 | -1.83% | 595,880 |
| Sep 24, 2025 | 23,900.00 | 24,650.00 | 23,500.00 | 24,600.00 | 24,600.00 | 3.58% | 1,601,036 |
| Sep 23, 2025 | 23,700.00 | 24,700.00 | 23,650.00 | 23,750.00 | 23,750.00 | 1.50% | 1,344,860 |
| Sep 22, 2025 | 23,700.00 | 24,100.00 | 23,300.00 | 23,400.00 | 23,400.00 | -0.21% | 547,948 |
| Sep 19, 2025 | 23,650.00 | 23,900.00 | 23,250.00 | 23,450.00 | 23,450.00 | -0.85% | 407,889 |
| Sep 18, 2025 | 23,800.00 | 24,250.00 | 23,500.00 | 23,650.00 | 23,650.00 | 1.07% | 733,965 |
| Sep 17, 2025 | 23,800.00 | 24,050.00 | 23,350.00 | 23,400.00 | 23,400.00 | -1.27% | 471,544 |
| Sep 16, 2025 | 24,500.00 | 24,550.00 | 23,650.00 | 23,700.00 | 23,700.00 | -2.07% | 700,054 |
| Sep 15, 2025 | 24,650.00 | 25,300.00 | 23,850.00 | 24,200.00 | 24,200.00 | -1.63% | 976,615 |
| Sep 12, 2025 | 25,650.00 | 25,650.00 | 24,150.00 | 24,600.00 | 24,600.00 | - | 2,109,965 |
| Sep 11, 2025 | 22,650.00 | 24,800.00 | 22,650.00 | 24,600.00 | 24,600.00 | 10.07% | 3,670,385 |
| Sep 10, 2025 | 22,250.00 | 22,650.00 | 22,000.00 | 22,350.00 | 22,350.00 | 0.45% | 624,705 |
| Sep 9, 2025 | 21,950.00 | 22,350.00 | 21,450.00 | 22,250.00 | 22,250.00 | 1.60% | 633,611 |
| Sep 8, 2025 | 21,000.00 | 22,200.00 | 20,900.00 | 21,900.00 | 21,900.00 | 5.80% | 1,143,052 |
| Sep 5, 2025 | 20,500.00 | 20,950.00 | 20,350.00 | 20,700.00 | 20,700.00 | 1.47% | 434,354 |
| Sep 4, 2025 | 20,400.00 | 20,975.00 | 20,200.00 | 20,400.00 | 20,400.00 | 1.24% | 418,080 |
| Sep 3, 2025 | 20,250.00 | 20,550.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.49% | 280,970 |
| Sep 2, 2025 | 20,350.00 | 20,450.00 | 19,820.00 | 20,250.00 | 20,250.00 | - | 599,382 |
| Sep 1, 2025 | 20,150.00 | 20,550.00 | 20,100.00 | 20,250.00 | 20,250.00 | -0.98% | 294,499 |
| Aug 29, 2025 | 20,650.00 | 20,900.00 | 20,400.00 | 20,450.00 | 20,450.00 | -0.49% | 333,142 |
| Aug 28, 2025 | 20,700.00 | 20,900.00 | 20,350.00 | 20,550.00 | 20,550.00 | -1.20% | 438,824 |
| Aug 27, 2025 | 21,000.00 | 21,600.00 | 20,650.00 | 20,800.00 | 20,800.00 | -0.72% | 772,110 |
| Aug 26, 2025 | 21,800.00 | 21,800.00 | 20,500.00 | 20,950.00 | 20,950.00 | -4.56% | 1,144,056 |
| Aug 25, 2025 | 21,650.00 | 22,700.00 | 21,650.00 | 21,950.00 | 21,950.00 | 2.09% | 495,429 |
| Aug 22, 2025 | 21,700.00 | 22,100.00 | 21,050.00 | 21,500.00 | 21,500.00 | -0.92% | 731,314 |
| Aug 21, 2025 | 21,950.00 | 22,350.00 | 21,550.00 | 21,700.00 | 21,700.00 | -2.03% | 559,694 |
| Aug 20, 2025 | 22,850.00 | 23,100.00 | 21,950.00 | 22,150.00 | 22,150.00 | -1.12% | 662,963 |
| Aug 19, 2025 | 23,550.00 | 23,650.00 | 22,400.00 | 22,400.00 | 22,400.00 | -3.86% | 394,335 |
| Aug 18, 2025 | 23,800.00 | 24,050.00 | 23,250.00 | 23,300.00 | 23,300.00 | -0.21% | 325,698 |
| Aug 14, 2025 | 23,750.00 | 23,750.00 | 23,250.00 | 23,350.00 | 23,350.00 | -1.27% | 319,401 |
| Aug 13, 2025 | 24,450.00 | 25,500.00 | 23,100.00 | 23,650.00 | 23,650.00 | -1.46% | 1,604,111 |
| Aug 12, 2025 | 24,650.00 | 24,800.00 | 23,850.00 | 24,000.00 | 24,000.00 | -2.64% | 362,443 |
| Aug 11, 2025 | 24,200.00 | 24,700.00 | 23,900.00 | 24,650.00 | 24,650.00 | 1.65% | 355,098 |
| Aug 8, 2025 | 24,150.00 | 24,600.00 | 23,900.00 | 24,250.00 | 24,250.00 | 0.41% | 323,462 |
| Aug 7, 2025 | 24,500.00 | 24,500.00 | 23,750.00 | 24,150.00 | 24,150.00 | -1.02% | 286,512 |
| Aug 6, 2025 | 24,700.00 | 25,050.00 | 24,100.00 | 24,400.00 | 24,400.00 | -1.21% | 322,705 |
| Aug 5, 2025 | 24,400.00 | 25,350.00 | 24,250.00 | 24,700.00 | 24,700.00 | 1.86% | 692,785 |
| Aug 4, 2025 | 23,150.00 | 24,550.00 | 23,150.00 | 24,250.00 | 24,250.00 | 3.63% | 428,038 |
| Aug 1, 2025 | 23,800.00 | 24,050.00 | 22,900.00 | 23,400.00 | 23,400.00 | -3.31% | 438,406 |
| Jul 31, 2025 | 23,750.00 | 24,250.00 | 23,550.00 | 24,200.00 | 24,200.00 | 1.68% | 348,094 |
| Jul 30, 2025 | 24,350.00 | 24,850.00 | 23,650.00 | 23,800.00 | 23,800.00 | -3.64% | 624,804 |
| Jul 29, 2025 | 25,000.00 | 25,000.00 | 24,200.00 | 24,700.00 | 24,700.00 | -2.37% | 525,710 |
| Jul 28, 2025 | 25,100.00 | 25,600.00 | 24,600.00 | 25,300.00 | 25,300.00 | 1.40% | 740,166 |
| Jul 25, 2025 | 25,450.00 | 25,550.00 | 24,250.00 | 24,950.00 | 24,950.00 | 1.42% | 1,126,580 |
| Jul 24, 2025 | 23,650.00 | 25,000.00 | 23,100.00 | 24,600.00 | 24,600.00 | 7.19% | 2,169,460 |
| Jul 23, 2025 | 23,600.00 | 23,600.00 | 22,400.00 | 22,950.00 | 22,950.00 | -1.08% | 305,967 |
| Jul 22, 2025 | 23,500.00 | 23,700.00 | 23,050.00 | 23,200.00 | 23,200.00 | -1.49% | 449,614 |
| Jul 21, 2025 | 23,000.00 | 23,800.00 | 22,900.00 | 23,550.00 | 23,550.00 | 4.43% | 1,036,289 |
| Jul 18, 2025 | 22,300.00 | 22,950.00 | 22,000.00 | 22,550.00 | 22,550.00 | 1.35% | 428,726 |