SK eternix Co., Ltd. (KRX:475150)
South Korea · Delayed Price · Currency is KRW 51,100
+7,900 (18.29%)
Last updated: Jun 29, 2026, 1:42 PM KST
SK eternix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50,100.00 | 50,500.00 | 41,600.00 | 43,200.00 | 43,200.00 | -11.93% | 5,267,919 |
| 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% | 1,114,752 |
| Jun 23, 2026 | 39,800.00 | 43,250.00 | 37,700.00 | 37,700.00 | 37,700.00 | -5.99% | 2,340,028 |
| 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% | 5,069,545 |
| Jun 17, 2026 | 53,400.00 | 58,200.00 | 49,650.00 | 52,400.00 | 52,400.00 | -6.09% | 7,535,035 |
| 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% | 10,725,670 |
| 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% | 262,768 |
| 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 |
| Jun 4, 2026 | 36,150.00 | 38,300.00 | 36,150.00 | 37,000.00 | 37,000.00 | -1.46% | 337,032 |
| Jun 2, 2026 | 38,800.00 | 39,000.00 | 36,550.00 | 37,550.00 | 37,550.00 | -5.65% | 464,149 |
| Jun 1, 2026 | 38,200.00 | 41,150.00 | 38,200.00 | 39,800.00 | 39,800.00 | -0.75% | 643,453 |
| May 29, 2026 | 40,200.00 | 46,650.00 | 37,600.00 | 40,100.00 | 40,100.00 | -0.50% | 1,948,029 |
| May 28, 2026 | 40,950.00 | 41,200.00 | 38,450.00 | 40,300.00 | 40,300.00 | -1.83% | 492,584 |
| May 27, 2026 | 43,700.00 | 43,700.00 | 40,500.00 | 41,050.00 | 41,050.00 | -5.63% | 407,611 |
| May 26, 2026 | 44,550.00 | 44,700.00 | 43,400.00 | 43,500.00 | 43,500.00 | -0.80% | 377,592 |
| May 22, 2026 | 44,200.00 | 45,350.00 | 43,450.00 | 43,850.00 | 43,850.00 | 3.79% | 405,761 |
| May 21, 2026 | 42,250.00 | 43,050.00 | 42,000.00 | 42,250.00 | 42,250.00 | 2.30% | 330,185 |
| May 20, 2026 | 42,100.00 | 43,300.00 | 40,500.00 | 41,300.00 | 41,300.00 | -4.95% | 351,625 |
| May 19, 2026 | 45,200.00 | 46,450.00 | 42,600.00 | 43,450.00 | 43,450.00 | -5.13% | 348,725 |
| 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 |