SK eternix Co., Ltd. (KRX:475150)
South Korea · Delayed Price · Currency is KRW 20,100
+50 (0.25%)
Last updated: Dec 3, 2025, 3:04 PM KST
SK eternix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20,050.00 | 20,300.00 | 19,810.00 | 20,100.00 | 20,100.00 | 0.25% | 175,156 |
| Dec 2, 2025 | 19,510.00 | 20,350.00 | 19,390.00 | 20,050.00 | 20,050.00 | 2.77% | 358,291 |
| Dec 1, 2025 | 20,100.00 | 20,100.00 | 19,400.00 | 19,510.00 | 19,510.00 | -2.94% | 297,440 |
| Nov 28, 2025 | 20,450.00 | 20,500.00 | 19,960.00 | 20,100.00 | 20,100.00 | -1.23% | 338,511 |
| Nov 27, 2025 | 19,600.00 | 21,000.00 | 19,540.00 | 20,350.00 | 20,350.00 | 3.83% | 1,041,009 |
| Nov 26, 2025 | 18,250.00 | 19,780.00 | 18,150.00 | 19,600.00 | 19,600.00 | 7.75% | 505,588 |
| Nov 25, 2025 | 17,930.00 | 19,000.00 | 17,910.00 | 18,190.00 | 18,190.00 | 1.62% | 443,754 |
| Nov 24, 2025 | 18,060.00 | 18,190.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.83% | 172,179 |
| Nov 21, 2025 | 18,500.00 | 18,900.00 | 17,860.00 | 18,050.00 | 18,050.00 | -5.89% | 495,798 |
| Nov 20, 2025 | 17,750.00 | 19,230.00 | 17,740.00 | 19,180.00 | 19,180.00 | 9.16% | 682,394 |
| Nov 19, 2025 | 17,560.00 | 17,970.00 | 17,210.00 | 17,570.00 | 17,570.00 | 0.06% | 284,540 |
| Nov 18, 2025 | 18,160.00 | 18,330.00 | 17,440.00 | 17,560.00 | 17,560.00 | -4.04% | 499,724 |
| Nov 17, 2025 | 18,850.00 | 18,990.00 | 18,040.00 | 18,300.00 | 18,300.00 | -2.45% | 508,625 |
| Nov 14, 2025 | 18,890.00 | 19,060.00 | 18,750.00 | 18,760.00 | 18,760.00 | -2.65% | 385,122 |
| Nov 13, 2025 | 19,050.00 | 20,950.00 | 18,830.00 | 19,270.00 | 19,270.00 | 1.42% | 1,243,513 |
| Nov 12, 2025 | 19,010.00 | 19,320.00 | 18,810.00 | 19,000.00 | 19,000.00 | - | 317,491 |
| Nov 11, 2025 | 19,040.00 | 19,390.00 | 18,720.00 | 19,000.00 | 19,000.00 | 0.21% | 371,380 |
| Nov 10, 2025 | 19,000.00 | 19,370.00 | 18,800.00 | 18,960.00 | 18,960.00 | -0.37% | 339,648 |
| Nov 7, 2025 | 19,160.00 | 19,470.00 | 18,690.00 | 19,030.00 | 19,030.00 | -3.30% | 537,721 |
| Nov 6, 2025 | 20,450.00 | 20,500.00 | 19,410.00 | 19,680.00 | 19,680.00 | -1.60% | 600,030 |
| Nov 5, 2025 | 20,950.00 | 21,150.00 | 19,580.00 | 20,000.00 | 20,000.00 | -6.98% | 1,157,508 |
| Nov 4, 2025 | 22,500.00 | 22,550.00 | 21,450.00 | 21,500.00 | 21,500.00 | -2.71% | 879,156 |
| Nov 3, 2025 | 20,950.00 | 22,400.00 | 20,950.00 | 22,100.00 | 22,100.00 | 6.25% | 1,683,669 |
| Oct 31, 2025 | 21,250.00 | 21,350.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 680,202 |
| Oct 30, 2025 | 21,200.00 | 21,400.00 | 20,650.00 | 20,800.00 | 20,800.00 | -1.89% | 590,130 |
| Oct 29, 2025 | 21,750.00 | 21,800.00 | 20,550.00 | 21,200.00 | 21,200.00 | -1.62% | 1,009,587 |
| Oct 28, 2025 | 21,250.00 | 21,700.00 | 21,000.00 | 21,550.00 | 21,550.00 | 2.13% | 809,448 |
| Oct 27, 2025 | 21,550.00 | 21,600.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.71% | 872,616 |
| Oct 24, 2025 | 20,650.00 | 21,375.00 | 20,550.00 | 21,250.00 | 21,250.00 | 3.66% | 979,236 |
| Oct 23, 2025 | 20,250.00 | 20,950.00 | 20,100.00 | 20,500.00 | 20,500.00 | - | 777,792 |
| Oct 22, 2025 | 20,700.00 | 21,050.00 | 20,000.00 | 20,500.00 | 20,500.00 | -1.91% | 1,211,066 |
| Oct 21, 2025 | 23,350.00 | 23,650.00 | 20,700.00 | 20,900.00 | 20,900.00 | -11.44% | 4,887,978 |
| Oct 20, 2025 | 23,750.00 | 24,350.00 | 23,200.00 | 23,600.00 | 23,600.00 | 0.43% | 508,923 |
| Oct 17, 2025 | 24,150.00 | 24,550.00 | 23,450.00 | 23,500.00 | 23,500.00 | -3.89% | 694,230 |
| Oct 16, 2025 | 24,550.00 | 24,600.00 | 24,000.00 | 24,450.00 | 24,450.00 | 0.41% | 896,212 |
| Oct 15, 2025 | 23,200.00 | 24,350.00 | 23,200.00 | 24,350.00 | 24,350.00 | 5.18% | 700,678 |
| Oct 14, 2025 | 24,200.00 | 24,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | -2.11% | 987,596 |
| Oct 13, 2025 | 23,000.00 | 23,800.00 | 22,750.00 | 23,650.00 | 23,650.00 | 0.64% | 510,711 |
| Oct 10, 2025 | 22,300.00 | 23,550.00 | 22,300.00 | 23,500.00 | 23,500.00 | 5.62% | 572,696 |
| Oct 2, 2025 | 22,450.00 | 22,800.00 | 22,050.00 | 22,250.00 | 22,250.00 | 1.37% | 649,645 |
| Oct 1, 2025 | 21,650.00 | 22,250.00 | 21,650.00 | 21,950.00 | 21,950.00 | 1.39% | 302,500 |
| Sep 30, 2025 | 21,900.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | -2.04% | 278,930 |
| Sep 29, 2025 | 22,450.00 | 22,550.00 | 21,700.00 | 22,100.00 | 22,100.00 | -1.12% | 454,766 |
| 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 |