SK IE Technology Co., Ltd. - 361610.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,400	26,550	26,550	26,700	26,200	153,259
February 19, 2026	26,150	26,400	26,400	26,550	25,850	203,964
February 13, 2026	26,950	25,950	25,950	26,950	25,950	249,406
February 12, 2026	25,850	27,350	27,350	27,350	25,500	344,498
February 11, 2026	26,250	25,750	25,750	26,300	25,700	110,500
February 10, 2026	26,150	25,800	25,800	26,250	25,700	117,671
February 09, 2026	25,200	25,900	25,900	26,200	25,200	190,183
February 06, 2026	24,850	24,350	24,350	25,000	23,900	195,879
February 05, 2026	26,000	25,400	25,400	26,300	25,400	222,949
February 04, 2026	26,000	26,150	26,150	26,800	25,950	276,338
February 03, 2026	26,200	26,100	26,100	26,250	25,550	148,416
February 02, 2026	26,900	25,550	25,550	27,650	25,500	254,497
January 30, 2026	28,950	27,350	27,350	29,250	27,250	367,247
January 29, 2026	28,100	28,800	28,800	29,000	26,350	430,148
January 28, 2026	26,750	27,500	27,500	27,750	26,700	320,775
January 27, 2026	26,650	26,600	26,600	27,150	26,250	244,713
January 26, 2026	26,500	26,750	26,750	27,050	26,300	236,900
January 23, 2026	27,100	26,050	26,050	27,100	25,600	241,951
January 22, 2026	24,100	26,550	26,550	26,650	24,100	477,903
January 21, 2026	24,500	24,150	24,150	24,650	23,650	196,037
January 20, 2026	24,200	25,050	25,050	25,550	24,150	314,230
January 19, 2026	23,650	24,400	24,400	24,600	23,150	200,360
January 16, 2026	24,600	23,850	23,850	24,750	23,700	160,259
January 15, 2026	24,150	24,400	24,400	24,450	23,650	194,522
January 14, 2026	24,550	24,350	24,350	24,550	23,900	203,194
January 13, 2026	24,000	24,300	24,300	24,300	23,350	168,454
January 12, 2026	23,400	23,800	23,800	23,800	23,200	157,746
January 09, 2026	24,350	23,400	23,400	24,350	23,200	235,668
January 08, 2026	23,800	24,700	24,700	24,700	22,800	325,175
January 07, 2026	24,650	24,050	24,050	24,950	23,950	136,921
January 06, 2026	25,000	24,850	24,850	25,250	24,600	122,074
January 05, 2026	24,050	24,600	24,600	24,900	24,000	116,585
January 02, 2026	25,000	24,150	24,150	25,000	24,150	163,998
December 30, 2025	25,850	25,050	25,050	26,000	24,900	160,966
December 29, 2025	26,000	26,000	26,000	26,500	25,800	96,949
December 26, 2025	27,350	26,450	26,450	27,400	26,300	120,647
December 24, 2025	27,500	27,350	27,350	27,750	27,200	78,985
December 23, 2025	27,600	27,400	27,400	27,650	27,000	88,457
December 22, 2025	27,650	27,550	27,550	27,950	27,150	132,384
December 19, 2025	27,400	27,100	27,100	27,600	26,450	213,241
December 18, 2025	28,100	26,900	26,900	28,150	26,900	201,239
December 17, 2025	28,450	28,650	28,650	28,750	28,200	131,967
December 16, 2025	29,950	28,450	28,450	29,950	28,200	216,940
December 15, 2025	29,950	29,950	29,950	30,400	29,400	142,288
December 12, 2025	30,000	30,250	30,250	30,450	29,650	124,387
December 11, 2025	30,000	30,100	30,100	30,250	29,300	614,646
December 10, 2025	30,750	29,700	29,700	30,750	29,500	116,473
December 09, 2025	29,950	30,150	30,150	30,900	29,450	167,923
December 08, 2025	29,050	30,050	30,050	30,150	28,750	225,121
December 05, 2025	28,900	29,150	29,150	29,400	28,700	125,471
December 04, 2025	29,300	29,150	29,150	29,700	28,750	85,332
December 03, 2025	29,600	29,400	29,400	29,900	29,050	88,438
December 02, 2025	29,150	29,550	29,550	29,800	28,650	87,957
December 01, 2025	28,800	28,950	28,950	29,550	28,700	109,144
November 28, 2025	28,650	28,500	28,500	28,850	28,200	91,592
November 27, 2025	28,300	28,350	28,350	28,700	28,050	72,469
November 26, 2025	27,150	28,200	28,200	28,200	27,000	131,193
November 25, 2025	27,350	26,650	26,650	27,700	26,500	115,774
November 24, 2025	28,700	26,850	26,850	28,750	26,850	175,691
November 21, 2025	29,050	28,400	28,400	29,150	28,250	124,677

SK IE Technology Co., Ltd. (361610.KS) KSC