SK eternix Co., Ltd. (KRX:475150)
South Korea · Delayed Price · Currency is KRW 41,850
-1,600 (-3.68%)
Last updated: May 20, 2026, 10:57 AM KST
SK eternix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 45,200.00 | 46,450.00 | 42,600.00 | 43,450.00 | 43,450.00 | -5.13% | 348,672 |
| May 18, 2026 | 42,950.00 | 46,350.00 | 42,300.00 | 45,800.00 | 45,800.00 | 3.04% | 521,908 |
| May 15, 2026 | 50,900.00 | 50,900.00 | 43,550.00 | 44,450.00 | 44,450.00 | -13.52% | 1,084,635 |
| May 14, 2026 | 49,200.00 | 53,200.00 | 49,200.00 | 51,400.00 | 51,400.00 | 4.90% | 938,915 |
| May 13, 2026 | 50,800.00 | 52,400.00 | 48,800.00 | 49,000.00 | 49,000.00 | -5.22% | 579,293 |
| May 12, 2026 | 50,000.00 | 54,100.00 | 45,600.00 | 51,700.00 | 51,700.00 | 4.87% | 2,002,033 |
| May 11, 2026 | 51,100.00 | 51,200.00 | 48,800.00 | 49,300.00 | 49,300.00 | -3.52% | 589,399 |
| May 8, 2026 | 52,800.00 | 52,900.00 | 50,100.00 | 51,100.00 | 51,100.00 | -1.16% | 544,861 |
| May 7, 2026 | 53,200.00 | 53,800.00 | 51,400.00 | 51,700.00 | 51,700.00 | -5.48% | 601,781 |
| May 6, 2026 | 57,000.00 | 57,100.00 | 54,400.00 | 54,700.00 | 54,700.00 | -0.91% | 651,609 |
| May 4, 2026 | 57,200.00 | 57,300.00 | 54,600.00 | 55,200.00 | 55,200.00 | -4.83% | 902,526 |
| Apr 30, 2026 | 61,400.00 | 64,200.00 | 57,300.00 | 58,000.00 | 58,000.00 | -1.69% | 2,976,037 |
| Apr 29, 2026 | 59,300.00 | 61,900.00 | 57,700.00 | 59,000.00 | 59,000.00 | 7.27% | 3,474,028 |
| Apr 28, 2026 | 54,900.00 | 55,800.00 | 54,000.00 | 55,000.00 | 55,000.00 | 1.29% | 728,023 |
| Apr 27, 2026 | 54,900.00 | 55,000.00 | 53,100.00 | 54,300.00 | 54,300.00 | -0.37% | 480,776 |
| Apr 24, 2026 | 54,500.00 | 55,100.00 | 53,500.00 | 54,500.00 | 54,500.00 | 2.44% | 854,416 |
| Apr 23, 2026 | 55,000.00 | 55,000.00 | 52,600.00 | 53,200.00 | 53,200.00 | -3.45% | 608,804 |
| Apr 22, 2026 | 53,600.00 | 56,900.00 | 53,300.00 | 55,100.00 | 55,100.00 | 3.57% | 1,918,307 |
| Apr 21, 2026 | 53,800.00 | 54,000.00 | 52,000.00 | 53,200.00 | 53,200.00 | -2.03% | 790,949 |
| Apr 20, 2026 | 54,900.00 | 56,100.00 | 53,600.00 | 54,300.00 | 54,300.00 | 0.74% | 525,476 |
| Apr 17, 2026 | 54,600.00 | 54,900.00 | 53,600.00 | 53,900.00 | 53,900.00 | -2.36% | 481,486 |
| Apr 16, 2026 | 56,300.00 | 56,300.00 | 54,500.00 | 55,200.00 | 55,200.00 | -0.18% | 681,708 |
| Apr 15, 2026 | 57,100.00 | 57,100.00 | 54,300.00 | 55,300.00 | 55,300.00 | -2.64% | 1,137,853 |
| Apr 14, 2026 | 58,500.00 | 58,600.00 | 56,100.00 | 56,800.00 | 56,800.00 | -3.57% | 1,463,409 |
| Apr 13, 2026 | 62,200.00 | 62,200.00 | 58,800.00 | 58,900.00 | 58,900.00 | -0.17% | 1,100,621 |
| Apr 10, 2026 | 59,000.00 | 59,400.00 | 56,900.00 | 59,000.00 | 59,000.00 | 0.17% | 1,042,620 |
| Apr 9, 2026 | 61,200.00 | 61,500.00 | 58,500.00 | 58,900.00 | 58,900.00 | 1.73% | 1,603,621 |
| Apr 8, 2026 | 58,900.00 | 59,500.00 | 55,500.00 | 57,900.00 | 57,900.00 | -1.03% | 1,874,679 |
| Apr 7, 2026 | 59,800.00 | 62,200.00 | 56,500.00 | 58,500.00 | 58,500.00 | -5.65% | 2,125,006 |
| Apr 6, 2026 | 66,000.00 | 66,000.00 | 60,500.00 | 62,000.00 | 62,000.00 | -9.09% | 3,727,911 |
| Apr 3, 2026 | 54,700.00 | 69,300.00 | 54,600.00 | 68,200.00 | 68,200.00 | 24.00% | 11,359,130 |
| Apr 2, 2026 | 54,000.00 | 57,700.00 | 52,600.00 | 55,000.00 | 55,000.00 | 1.85% | 2,405,714 |
| Apr 1, 2026 | 55,300.00 | 56,100.00 | 49,800.00 | 54,000.00 | 54,000.00 | -0.55% | 1,654,790 |
| Mar 31, 2026 | 60,700.00 | 62,400.00 | 53,600.00 | 54,300.00 | 54,300.00 | -6.22% | 3,591,657 |
| Mar 30, 2026 | 53,800.00 | 58,800.00 | 52,500.00 | 57,900.00 | 57,900.00 | 10.50% | 3,981,269 |
| Mar 27, 2026 | 55,100.00 | 56,100.00 | 52,000.00 | 52,400.00 | 52,400.00 | -2.60% | 1,434,052 |
| Mar 26, 2026 | 56,000.00 | 57,200.00 | 53,600.00 | 53,800.00 | 53,800.00 | -6.27% | 1,584,081 |
| Mar 25, 2026 | 54,100.00 | 59,200.00 | 52,200.00 | 57,400.00 | 57,400.00 | 10.81% | 3,339,824 |
| Mar 24, 2026 | 58,200.00 | 59,800.00 | 49,350.00 | 51,800.00 | 51,800.00 | -3.72% | 2,898,104 |
| Mar 23, 2026 | 58,600.00 | 59,300.00 | 52,500.00 | 53,800.00 | 53,800.00 | -10.18% | 2,120,674 |
| Mar 20, 2026 | 61,900.00 | 67,000.00 | 56,500.00 | 59,900.00 | 59,900.00 | 11.55% | 10,474,640 |
| Mar 19, 2026 | 43,500.00 | 54,700.00 | 43,150.00 | 53,700.00 | 53,700.00 | 26.06% | 14,628,900 |
| Mar 18, 2026 | 43,100.00 | 43,400.00 | 41,300.00 | 42,600.00 | 42,600.00 | 4.80% | 2,738,590 |
| Mar 17, 2026 | 38,650.00 | 41,850.00 | 38,050.00 | 40,650.00 | 40,650.00 | 5.72% | 5,175,121 |
| 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% | 11,845,450 |
| Mar 11, 2026 | 29,600.00 | 29,800.00 | 28,200.00 | 28,750.00 | 28,750.00 | 0.52% | 1,007,464 |
| Mar 10, 2026 | 28,650.00 | 30,250.00 | 27,600.00 | 28,600.00 | 28,600.00 | -1.04% | 1,793,433 |
| Mar 9, 2026 | 26,400.00 | 29,350.00 | 26,350.00 | 28,900.00 | 28,900.00 | 5.86% | 1,901,268 |