SK eternix Co., Ltd. (KRX:475150)
South Korea · Delayed Price · Currency is KRW 50,800
+300 (0.59%)
At close: Sep 23, 2026
SK eternix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51,300.00 | 51,900.00 | 50,200.00 | 50,800.00 | 50,800.00 | 0.59% | 481,704 |
| Sep 22, 2026 | 50,900.00 | 52,500.00 | 50,300.00 | 50,500.00 | 50,500.00 | 0.60% | 715,207 |
| Sep 21, 2026 | 51,200.00 | 51,200.00 | 50,000.00 | 50,200.00 | 50,200.00 | -1.38% | 435,716 |
| Sep 18, 2026 | 49,800.00 | 51,900.00 | 49,100.00 | 50,900.00 | 50,900.00 | 3.98% | 1,537,324 |
| Sep 17, 2026 | 49,000.00 | 49,950.00 | 48,900.00 | 48,950.00 | 48,950.00 | 0.31% | 398,405 |
| Sep 16, 2026 | 50,200.00 | 50,400.00 | 48,200.00 | 48,800.00 | 48,800.00 | -2.20% | 625,427 |
| Sep 15, 2026 | 50,200.00 | 50,800.00 | 49,800.00 | 49,900.00 | 49,900.00 | -0.60% | 424,851 |
| Sep 14, 2026 | 51,900.00 | 51,900.00 | 50,100.00 | 50,200.00 | 50,200.00 | -3.28% | 735,240 |
| Sep 11, 2026 | 51,300.00 | 54,500.00 | 51,300.00 | 51,900.00 | 51,900.00 | 0.19% | 2,158,978 |
| Sep 10, 2026 | 53,700.00 | 54,100.00 | 51,000.00 | 51,800.00 | 51,800.00 | -2.63% | 1,095,938 |
| Sep 9, 2026 | 52,100.00 | 53,900.00 | 51,600.00 | 53,200.00 | 53,200.00 | 4.31% | 1,800,027 |
| Sep 8, 2026 | 52,500.00 | 52,800.00 | 50,700.00 | 51,000.00 | 51,000.00 | -2.11% | 910,336 |
| Sep 7, 2026 | 52,600.00 | 53,400.00 | 51,700.00 | 52,100.00 | 52,100.00 | 0.19% | 839,955 |
| Sep 4, 2026 | 50,500.00 | 53,200.00 | 50,400.00 | 52,000.00 | 52,000.00 | 4.63% | 1,035,050 |
| Sep 3, 2026 | 51,800.00 | 51,900.00 | 49,000.00 | 49,700.00 | 49,700.00 | -2.36% | 809,186 |
| Sep 2, 2026 | 50,600.00 | 53,800.00 | 50,500.00 | 50,900.00 | 50,900.00 | -1.74% | 1,370,119 |
| Sep 1, 2026 | 55,000.00 | 55,000.00 | 51,800.00 | 51,800.00 | 51,800.00 | -5.82% | 1,060,260 |
| Aug 31, 2026 | 54,600.00 | 55,000.00 | 52,600.00 | 55,000.00 | 55,000.00 | -1.43% | 982,975 |
| Aug 28, 2026 | 56,500.00 | 57,900.00 | 54,900.00 | 55,800.00 | 55,800.00 | - | 1,738,418 |
| Aug 27, 2026 | 55,000.00 | 55,900.00 | 53,500.00 | 55,800.00 | 55,800.00 | 3.53% | 1,489,513 |
| Aug 26, 2026 | 55,100.00 | 55,800.00 | 53,400.00 | 53,900.00 | 53,900.00 | -2.36% | 1,232,409 |
| Aug 25, 2026 | 52,500.00 | 55,400.00 | 49,900.00 | 55,200.00 | 55,200.00 | 3.76% | 1,743,720 |
| Aug 24, 2026 | 51,300.00 | 54,400.00 | 50,900.00 | 53,200.00 | 53,200.00 | 3.70% | 1,974,502 |
| Aug 21, 2026 | 55,200.00 | 55,700.00 | 50,300.00 | 51,300.00 | 51,300.00 | -8.39% | 2,713,262 |
| Aug 20, 2026 | 58,800.00 | 63,700.00 | 55,000.00 | 56,000.00 | 56,000.00 | -3.11% | 6,707,508 |
| Aug 19, 2026 | 56,400.00 | 60,700.00 | 55,000.00 | 57,800.00 | 57,800.00 | -1.20% | 3,932,963 |
| Aug 18, 2026 | 59,300.00 | 61,300.00 | 56,700.00 | 58,500.00 | 58,500.00 | 0.34% | 3,931,953 |
| Aug 14, 2026 | 57,800.00 | 58,800.00 | 55,900.00 | 58,300.00 | 58,300.00 | 2.10% | 3,847,623 |
| Aug 13, 2026 | 54,000.00 | 59,900.00 | 53,200.00 | 57,100.00 | 57,100.00 | 8.35% | 7,396,669 |
| Aug 12, 2026 | 51,300.00 | 53,500.00 | 49,700.00 | 52,700.00 | 52,700.00 | 3.13% | 2,902,182 |
| Aug 11, 2026 | 52,400.00 | 54,800.00 | 50,000.00 | 51,100.00 | 51,100.00 | -0.39% | 3,227,683 |
| Aug 10, 2026 | 52,000.00 | 52,300.00 | 49,600.00 | 51,300.00 | 51,300.00 | 1.58% | 2,358,344 |
| Aug 7, 2026 | 58,100.00 | 59,100.00 | 49,950.00 | 50,500.00 | 50,500.00 | -8.18% | 5,163,760 |
| Aug 6, 2026 | 57,200.00 | 58,600.00 | 53,500.00 | 55,000.00 | 55,000.00 | -4.68% | 2,841,446 |
| Aug 5, 2026 | 56,900.00 | 61,800.00 | 53,900.00 | 57,700.00 | 57,700.00 | 3.41% | 6,662,053 |
| Aug 4, 2026 | 49,300.00 | 58,600.00 | 48,950.00 | 55,800.00 | 55,800.00 | 19.87% | 13,208,030 |
| Aug 3, 2026 | 45,450.00 | 48,300.00 | 42,100.00 | 46,550.00 | 46,550.00 | 2.42% | 4,808,539 |
| Jul 31, 2026 | 45,850.00 | 49,400.00 | 43,850.00 | 45,450.00 | 45,450.00 | 8.73% | 9,191,303 |
| Jul 30, 2026 | 43,350.00 | 49,000.00 | 41,800.00 | 41,800.00 | 41,800.00 | -3.80% | 6,509,984 |
| Jul 29, 2026 | 48,800.00 | 51,000.00 | 41,300.00 | 43,450.00 | 43,450.00 | -10.78% | 5,964,582 |
| Jul 28, 2026 | 54,900.00 | 57,300.00 | 46,250.00 | 48,700.00 | 48,700.00 | -14.71% | 7,358,875 |
| Jul 27, 2026 | 79,500.00 | 82,400.00 | 56,700.00 | 57,100.00 | 57,100.00 | -29.42% | 10,273,299 |
| Jul 24, 2026 | 80,800.00 | 87,700.00 | 75,500.00 | 80,900.00 | 80,900.00 | 0.37% | 20,907,413 |
| Jul 23, 2026 | 64,500.00 | 80,600.00 | 63,500.00 | 80,600.00 | 80,600.00 | 30.00% | 18,267,937 |
| Jul 22, 2026 | 57,000.00 | 69,800.00 | 56,600.00 | 62,000.00 | 62,000.00 | 10.91% | 13,417,285 |
| Jul 21, 2026 | 55,400.00 | 60,500.00 | 54,800.00 | 55,900.00 | 55,900.00 | - | 7,139,502 |
| Jul 20, 2026 | 50,900.00 | 58,500.00 | 50,800.00 | 55,900.00 | 55,900.00 | 7.50% | 7,443,092 |
| Jul 16, 2026 | 52,300.00 | 56,100.00 | 51,000.00 | 52,000.00 | 52,000.00 | -2.44% | 4,145,339 |
| Jul 15, 2026 | 50,200.00 | 54,900.00 | 47,300.00 | 53,300.00 | 53,300.00 | 9.22% | 5,396,677 |
| Jul 14, 2026 | 48,500.00 | 51,300.00 | 44,000.00 | 48,800.00 | 48,800.00 | 1.56% | 4,514,424 |