SK eternix Co., Ltd. (KRX:475150)
South Korea · Delayed Price · Currency is KRW 20,950
+250 (1.21%)
At close: Jan 14, 2026
SK eternix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 201,982 |
| 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% | 138,278 |
| Jan 7, 2026 | 21,000.00 | 21,000.00 | 19,960.00 | 20,150.00 | 20,150.00 | -4.28% | 288,109 |
| 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 |
| Jan 2, 2026 | 20,700.00 | 20,850.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.45% | 136,673 |
| Dec 30, 2025 | 21,050.00 | 21,150.00 | 20,625.00 | 20,700.00 | 20,700.00 | -1.90% | 199,356 |
| Dec 29, 2025 | 21,100.00 | 21,650.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.94% | 204,917 |
| Dec 26, 2025 | 21,600.00 | 21,600.00 | 21,050.00 | 21,300.00 | 21,300.00 | -1.39% | 234,913 |
| Dec 24, 2025 | 21,600.00 | 22,050.00 | 21,400.00 | 21,600.00 | 21,600.00 | - | 254,184 |
| Dec 23, 2025 | 22,100.00 | 22,100.00 | 21,400.00 | 21,600.00 | 21,600.00 | -1.82% | 279,943 |
| Dec 22, 2025 | 22,450.00 | 22,500.00 | 21,450.00 | 22,000.00 | 22,000.00 | -1.12% | 404,226 |
| Dec 19, 2025 | 21,850.00 | 22,300.00 | 21,650.00 | 22,250.00 | 22,250.00 | 2.77% | 454,996 |
| Dec 18, 2025 | 21,000.00 | 21,850.00 | 20,800.00 | 21,650.00 | 21,650.00 | 1.17% | 347,097 |
| Dec 17, 2025 | 21,450.00 | 22,200.00 | 21,350.00 | 21,400.00 | 21,400.00 | - | 503,606 |
| Dec 16, 2025 | 21,900.00 | 21,950.00 | 21,250.00 | 21,400.00 | 21,400.00 | -2.51% | 307,542 |
| Dec 15, 2025 | 21,700.00 | 22,100.00 | 21,200.00 | 21,950.00 | 21,950.00 | -0.45% | 517,170 |
| Dec 12, 2025 | 20,550.00 | 22,150.00 | 20,350.00 | 22,050.00 | 22,050.00 | 7.04% | 1,174,967 |
| Dec 11, 2025 | 20,450.00 | 20,800.00 | 20,100.00 | 20,600.00 | 20,600.00 | 1.48% | 315,863 |
| Dec 10, 2025 | 21,000.00 | 21,150.00 | 20,250.00 | 20,300.00 | 20,300.00 | -3.79% | 417,491 |
| Dec 9, 2025 | 19,670.00 | 21,350.00 | 19,330.00 | 21,100.00 | 21,100.00 | 9.27% | 1,197,046 |
| Dec 8, 2025 | 20,000.00 | 20,000.00 | 19,220.00 | 19,310.00 | 19,310.00 | -2.92% | 317,651 |
| Dec 5, 2025 | 19,790.00 | 19,940.00 | 19,610.00 | 19,890.00 | 19,890.00 | 0.51% | 176,735 |
| Dec 4, 2025 | 20,100.00 | 20,300.00 | 19,590.00 | 19,790.00 | 19,790.00 | -1.54% | 270,638 |
| 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 |