SK eternix Co., Ltd. (KRX:475150)
South Korea · Delayed Price · Currency is KRW 58,300
+1,200 (2.10%)
At close: Aug 14, 2026
SK eternix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 57,800.00 | 58,800.00 | 55,900.00 | 58,300.00 | 58,300.00 | 2.10% | 3,799,721 |
| Aug 13, 2026 | 54,000.00 | 59,900.00 | 53,200.00 | 57,100.00 | 57,100.00 | 8.35% | 7,346,587 |
| Aug 12, 2026 | 51,300.00 | 53,500.00 | 49,700.00 | 52,700.00 | 52,700.00 | 3.13% | 2,875,350 |
| Aug 11, 2026 | 52,400.00 | 54,800.00 | 50,000.00 | 51,100.00 | 51,100.00 | -0.39% | 3,187,807 |
| 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% | 5,121,507 |
| Aug 6, 2026 | 57,200.00 | 58,600.00 | 53,500.00 | 55,000.00 | 55,000.00 | -4.68% | 2,780,885 |
| Aug 5, 2026 | 56,900.00 | 61,800.00 | 53,900.00 | 57,700.00 | 57,700.00 | 3.41% | 6,623,759 |
| Aug 4, 2026 | 49,300.00 | 58,600.00 | 48,950.00 | 55,800.00 | 55,800.00 | 19.87% | 13,136,867 |
| 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% | 9,117,473 |
| Jul 30, 2026 | 43,350.00 | 49,000.00 | 41,800.00 | 41,800.00 | 41,800.00 | -3.80% | 6,451,407 |
| 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% | 18,260,780 |
| Jul 22, 2026 | 57,000.00 | 69,800.00 | 56,600.00 | 62,000.00 | 62,000.00 | 10.91% | 13,281,760 |
| 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% | 4,113,986 |
| Jul 15, 2026 | 50,200.00 | 54,900.00 | 47,300.00 | 53,300.00 | 53,300.00 | 9.22% | 5,360,334 |
| Jul 14, 2026 | 48,500.00 | 51,300.00 | 44,000.00 | 48,800.00 | 48,800.00 | 1.56% | 4,464,139 |
| Jul 13, 2026 | 43,550.00 | 52,500.00 | 43,550.00 | 48,050.00 | 48,050.00 | 12.14% | 8,180,281 |
| Jul 10, 2026 | 43,700.00 | 44,450.00 | 42,500.00 | 42,850.00 | 42,850.00 | 0.82% | 1,590,869 |
| Jul 9, 2026 | 41,200.00 | 43,850.00 | 41,200.00 | 42,500.00 | 42,500.00 | 3.16% | 1,890,856 |
| Jul 8, 2026 | 42,500.00 | 44,000.00 | 40,050.00 | 41,200.00 | 41,200.00 | -3.96% | 1,736,511 |
| Jul 7, 2026 | 42,000.00 | 45,600.00 | 41,150.00 | 42,900.00 | 42,900.00 | - | 3,209,021 |
| Jul 6, 2026 | 47,300.00 | 48,850.00 | 41,300.00 | 42,900.00 | 42,900.00 | -10.16% | 3,086,003 |
| Jul 3, 2026 | 54,000.00 | 54,200.00 | 45,400.00 | 47,750.00 | 47,750.00 | -9.39% | 3,894,546 |
| Jul 2, 2026 | 56,300.00 | 61,900.00 | 52,000.00 | 52,700.00 | 52,700.00 | -11.28% | 5,456,269 |
| Jul 1, 2026 | 51,700.00 | 62,000.00 | 50,900.00 | 59,400.00 | 59,400.00 | 14.89% | 15,317,061 |
| Jun 30, 2026 | 49,100.00 | 54,400.00 | 45,950.00 | 51,700.00 | 51,700.00 | 3.40% | 6,608,953 |
| Jun 29, 2026 | 44,750.00 | 54,100.00 | 44,600.00 | 50,000.00 | 50,000.00 | 15.74% | 10,525,175 |
| Jun 26, 2026 | 50,100.00 | 50,500.00 | 41,600.00 | 43,200.00 | 43,200.00 | -11.93% | 5,328,231 |
| Jun 25, 2026 | 39,500.00 | 49,050.00 | 39,250.00 | 49,050.00 | 49,050.00 | 29.93% | 8,065,739 |
| Jun 24, 2026 | 37,250.00 | 38,950.00 | 36,450.00 | 37,750.00 | 37,750.00 | 0.13% | 1,135,435 |
| Jun 23, 2026 | 39,800.00 | 43,250.00 | 37,700.00 | 37,700.00 | 37,700.00 | -5.99% | 2,366,904 |
| Jun 22, 2026 | 43,200.00 | 44,450.00 | 40,100.00 | 40,100.00 | 40,100.00 | -7.18% | 1,421,900 |
| Jun 19, 2026 | 48,700.00 | 50,800.00 | 42,750.00 | 43,200.00 | 43,200.00 | -11.29% | 2,777,737 |
| Jun 18, 2026 | 52,400.00 | 57,000.00 | 48,600.00 | 48,700.00 | 48,700.00 | -7.06% | 5,122,605 |
| Jun 17, 2026 | 53,400.00 | 58,200.00 | 49,650.00 | 52,400.00 | 52,400.00 | -6.09% | 7,574,296 |
| Jun 16, 2026 | 48,850.00 | 61,900.00 | 47,500.00 | 55,800.00 | 55,800.00 | 14.23% | 22,318,260 |
| Jun 15, 2026 | 44,000.00 | 53,000.00 | 40,500.00 | 48,850.00 | 48,850.00 | 13.60% | 10,820,350 |
| Jun 12, 2026 | 41,300.00 | 46,500.00 | 39,100.00 | 43,000.00 | 43,000.00 | 6.04% | 2,847,639 |
| Jun 11, 2026 | 50,400.00 | 54,000.00 | 40,050.00 | 40,550.00 | 40,550.00 | -8.57% | 5,998,925 |
| Jun 10, 2026 | 44,350.00 | 44,350.00 | 40,750.00 | 44,350.00 | 44,350.00 | 29.87% | 1,971,403 |
| Jun 9, 2026 | 32,700.00 | 34,400.00 | 32,450.00 | 34,150.00 | 34,150.00 | 6.22% | 262,782 |
| Jun 8, 2026 | 30,100.00 | 33,500.00 | 30,100.00 | 32,150.00 | 32,150.00 | -9.05% | 314,808 |
| Jun 5, 2026 | 36,050.00 | 36,600.00 | 34,600.00 | 35,350.00 | 35,350.00 | -4.46% | 306,239 |